VSTE3 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.290	10.500	9.810	10.010	9.861	24,700
2024-11-07	10.200	10.300	9.860	10.280	10.127	11,500
2024-11-06	10.750	10.750	10.190	10.190	10.038	7,500
2024-11-05	10.330	10.700	10.000	10.700	10.541	32,200
2024-11-04	10.150	10.550	9.740	10.500	10.344	22,900
2024-11-01	9.990	10.780	9.900	10.080	9.930	22,300
2024-10-31	9.400	10.120	9.000	10.000	9.851	174,900
2024-10-30	9.590	9.970	9.250	9.250	9.112	15,700
2024-10-29	9.420	9.750	8.900	9.490	9.349	61,800
2024-10-28	9.950	9.950	9.400	9.400	9.260	43,400
2024-10-25	9.730	10.150	9.700	9.700	9.555	28,100
2024-10-24	9.910	9.910	9.900	9.900	9.752	700
2024-10-23	9.760	9.850	9.760	9.850	9.703	500
2024-10-22	9.790	9.800	9.780	9.790	9.644	1,400
2024-10-21	10.160	10.160	9.770	9.900	9.752	4,300
2024-10-18	9.960	10.000	9.950	9.950	9.802	500
2024-10-17	9.930	10.050	9.930	9.940	9.792	700
2024-10-16	10.000	10.000	10.000	10.000	9.851	0
2024-10-15	10.090	10.090	10.000	10.000	9.851	800
2024-10-14	10.000	10.160	9.970	10.090	9.940	2,100
2024-10-11	10.020	10.370	9.880	10.100	9.949	7,500
2024-10-10	10.430	10.430	10.070	10.290	10.137	6,000
2024-10-09	10.280	10.700	10.150	10.390	10.235	4,300
2024-10-08	10.600	10.790	10.400	10.400	10.245	16,800
2024-10-07	11.570	11.570	10.900	10.990	10.826	10,700
2024-10-04	11.320	11.320	11.200	11.320	11.151	600
2024-10-03	11.620	11.650	11.060	11.290	11.122	13,000
2024-10-02	12.040	12.500	11.730	11.730	11.555	52,900
2024-10-01	12.200	12.300	11.880	11.880	11.703	27,900
2024-09-30	12.280	12.300	12.160	12.280	12.097	12,900
2024-09-27	12.300	12.500	12.280	12.410	12.225	6,000
2024-09-26	12.600	12.670	12.300	12.300	12.117	10,900
2024-09-25	12.780	12.800	12.780	12.800	12.609	600
2024-09-24	13.010	13.010	12.700	12.780	12.590	10,400
2024-09-23	13.480	13.900	12.830	12.830	12.639	12,300
2024-09-20	13.480	13.480	13.380	13.380	13.181	200
2024-09-19	13.470	13.660	13.380	13.380	13.181	1,700
2024-09-18	13.290	13.660	13.220	13.450	13.250	25,600
2024-09-17	13.090	13.890	13.070	13.290	13.092	65,000
2024-09-16	13.080	13.170	13.070	13.170	12.974	1,200
2024-09-13	12.980	13.450	12.720	13.220	13.023	8,900
2024-09-12	12.800	12.800	12.720	12.720	12.530	500
2024-09-11	12.710	12.960	12.710	12.850	12.658	600
2024-09-10	12.970	12.970	12.500	12.700	12.511	18,800
2024-09-09	13.000	13.000	13.000	13.000	12.806	100
2024-09-06	13.050	13.050	13.000	13.000	12.806	400
2024-09-05	13.100	13.100	13.000	13.000	12.806	10,300
2024-09-04	13.010	13.200	13.000	13.000	12.806	21,800
2024-09-03	12.950	13.100	12.950	13.100	12.905	2,800
2024-09-02	12.780	13.050	12.780	12.900	12.708	1,100
2024-08-30	13.100	13.130	12.930	13.000	12.806	3,500
2024-08-29	13.120	13.300	13.000	13.000	12.806	4,800
2024-08-28	13.110	13.160	13.000	13.100	12.905	4,400
2024-08-27	13.270	13.270	13.080	13.080	12.885	800
2024-08-26	13.300	13.350	13.220	13.260	13.062	5,400
2024-08-23	13.220	13.860	13.220	13.260	13.062	4,400
2024-08-22	13.430	13.430	13.390	13.390	13.190	700
2024-08-21	13.500	13.780	13.450	13.450	13.250	18,500
2024-08-20	13.500	13.500	13.500	13.500	13.299	500
2024-08-19	13.420	13.590	13.300	13.500	13.299	42,400

← NewerPage 9 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0507 BRL
2025-05-02	0.0014 BRL
2024-04-29	0.0475 BRL
2023-05-05	0.1124 BRL
2019-05-02	0.4594 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.