VSTE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.950 | 3.110 | 2.900 | 2.980 | 2.980 | 482 |
| 2026-10-06 | 2.970 | 3.020 | 2.900 | 3.020 | 3.020 | 290 |
| 2026-10-05 | 2.780 | 3.100 | 2.710 | 2.930 | 2.930 | 960 |
| 2026-10-02 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 593 |
| 2026-10-01 | 2.670 | 2.670 | 2.620 | 2.670 | 2.670 | 208 |
| 2026-09-28 | 2.600 | 2.600 | 2.430 | 2.590 | 2.590 | 400 |
| 2026-09-25 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 86 |
| 2026-09-24 | 2.470 | 2.560 | 2.440 | 2.560 | 2.560 | 107 |
| 2026-09-23 | 2.530 | 2.550 | 2.420 | 2.540 | 2.540 | 234 |
| 2026-09-22 | 2.370 | 2.540 | 2.370 | 2.540 | 2.540 | 123 |
| 2026-09-21 | 2.500 | 2.530 | 2.450 | 2.530 | 2.530 | 399 |
| 2026-09-18 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 207 |
| 2026-09-17 | 2.680 | 2.700 | 2.430 | 2.580 | 2.580 | 342 |
| 2026-09-16 | 2.460 | 2.640 | 2.440 | 2.460 | 2.460 | 447 |
| 2026-09-15 | 2.530 | 2.530 | 2.440 | 2.490 | 2.490 | 342 |
| 2026-09-14 | 2.380 | 2.490 | 2.370 | 2.490 | 2.490 | 257 |
| 2026-09-11 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 504 |
| 2026-09-10 | 2.110 | 2.480 | 2.110 | 2.410 | 2.410 | 1,618 |
| 2026-09-09 | 2.310 | 2.360 | 2.040 | 2.110 | 2.110 | 1,373 |
| 2026-09-08 | 2.480 | 2.520 | 2.300 | 2.310 | 2.310 | 1,842 |
| 2026-09-04 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 1,040 |
| 2026-09-03 | 2.860 | 2.860 | 2.560 | 2.790 | 2.790 | 140 |
| 2026-09-02 | 2.720 | 2.890 | 2.720 | 2.890 | 2.890 | 283 |
| 2026-09-01 | 2.440 | 2.700 | 2.440 | 2.640 | 2.640 | 604 |
| 2026-08-31 | 2.410 | 2.520 | 2.390 | 2.390 | 2.390 | 330 |
| 2026-08-28 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 232 |
| 2026-08-27 | 2.450 | 2.450 | 2.420 | 2.450 | 2.450 | 178 |
| 2026-08-26 | 2.500 | 2.500 | 2.450 | 2.450 | 2.450 | 82 |
| 2026-08-25 | 2.470 | 2.500 | 2.370 | 2.370 | 2.370 | 409 |
| 2026-08-24 | 2.500 | 2.500 | 2.470 | 2.470 | 2.470 | 69 |
| 2026-08-21 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 301 |
| 2026-08-20 | 2.410 | 2.530 | 2.410 | 2.440 | 2.440 | 77 |
| 2026-08-19 | 2.590 | 2.590 | 2.440 | 2.450 | 2.450 | 230 |
| 2026-08-18 | 2.650 | 2.650 | 2.500 | 2.560 | 2.560 | 304 |
| 2026-08-17 | 2.520 | 2.590 | 2.500 | 2.530 | 2.530 | 244 |
| 2026-08-14 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 574 |
| 2026-08-13 | 2.730 | 2.730 | 2.700 | 2.700 | 2.700 | 100 |
| 2026-08-12 | 3.000 | 3.040 | 2.810 | 2.850 | 2.850 | 214 |
| 2026-08-11 | 2.900 | 3.000 | 2.880 | 3.000 | 3.000 | 43 |
| 2026-08-10 | 2.890 | 3.050 | 2.750 | 3.010 | 3.010 | 379 |
| 2026-08-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 110 |
| 2026-08-06 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 85 |
| 2026-08-05 | 2.800 | 2.990 | 2.800 | 2.990 | 2.990 | 49 |
| 2026-08-04 | 2.830 | 3.040 | 2.790 | 2.950 | 2.950 | 156 |
| 2026-08-03 | 2.950 | 2.950 | 2.820 | 2.820 | 2.820 | 317 |
| 2026-07-31 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 139 |
| 2026-07-30 | 2.850 | 2.930 | 2.800 | 2.930 | 2.930 | 146 |
| 2026-07-29 | 2.710 | 2.890 | 2.710 | 2.890 | 2.890 | 488 |
| 2026-07-28 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 105 |
| 2026-07-27 | 2.620 | 2.820 | 2.620 | 2.820 | 2.820 | 227 |
| 2026-07-24 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 45 |
| 2026-07-23 | 2.660 | 2.700 | 2.660 | 2.700 | 2.700 | 134 |
| 2026-07-22 | 2.690 | 2.690 | 2.600 | 2.650 | 2.650 | 313 |
| 2026-07-21 | 2.800 | 2.850 | 2.670 | 2.670 | 2.670 | 589 |
| 2026-07-20 | 2.830 | 2.900 | 2.800 | 2.800 | 2.800 | 285 |
| 2026-07-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 253 |
| 2026-07-16 | 2.860 | 2.950 | 2.860 | 2.870 | 2.870 | 62 |
| 2026-07-15 | 2.900 | 3.070 | 2.860 | 2.860 | 2.860 | 579 |
| 2026-07-14 | 2.870 | 3.030 | 2.870 | 3.010 | 3.010 | 537 |
| 2026-07-13 | 2.990 | 3.040 | 2.980 | 3.030 | 3.030 | 171 |
Page 1 of 2 · 114 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.