VSTE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 351 |
| 2026-07-09 | 3.190 | 3.190 | 3.010 | 3.010 | 3.010 | 369 |
| 2026-07-08 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 249 |
| 2026-07-07 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 30 |
| 2026-07-06 | 3.390 | 3.390 | 3.250 | 3.390 | 3.390 | 317 |
| 2026-07-03 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 377 |
| 2026-07-02 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 133 |
| 2026-07-01 | 3.650 | 3.650 | 3.520 | 3.580 | 3.580 | 105 |
| 2026-06-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 68 |
| 2026-06-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 40 |
| 2026-06-25 | 3.550 | 3.550 | 3.480 | 3.530 | 3.530 | 168 |
| 2026-06-24 | 3.820 | 3.820 | 3.560 | 3.560 | 3.560 | 525 |
| 2026-06-23 | 4.030 | 4.070 | 3.900 | 3.900 | 3.900 | 181 |
| 2026-06-22 | 4.160 | 4.290 | 4.120 | 4.120 | 4.120 | 163 |
| 2026-06-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 150 |
| 2026-06-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 33 |
| 2026-06-17 | 4.200 | 4.360 | 4.120 | 4.120 | 4.120 | 145 |
| 2026-06-16 | 4.200 | 4.200 | 4.060 | 4.110 | 4.110 | 70 |
| 2026-06-15 | 4.360 | 4.400 | 4.210 | 4.340 | 4.340 | 96 |
| 2026-06-12 | 4.260 | 4.310 | 4.210 | 4.290 | 4.290 | 326 |
| 2026-06-11 | 4.210 | 4.320 | 4.210 | 4.320 | 4.320 | 171 |
| 2026-06-10 | 4.350 | 4.350 | 4.250 | 4.300 | 4.300 | 45 |
| 2026-06-09 | 4.200 | 4.360 | 4.200 | 4.320 | 4.320 | 219 |
| 2026-06-08 | 4.330 | 4.410 | 4.110 | 4.370 | 4.370 | 198 |
| 2026-06-05 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 205 |
| 2026-06-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 153 |
| 2026-06-02 | 4.270 | 4.320 | 4.150 | 4.320 | 4.320 | 330 |
| 2026-06-01 | 4.410 | 4.430 | 4.240 | 4.270 | 4.270 | 545 |
| 2026-05-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 477 |
| 2026-05-28 | 3.960 | 4.110 | 3.960 | 4.080 | 4.080 | 156 |
| 2026-05-27 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 330 |
| 2026-05-26 | 3.960 | 3.960 | 3.900 | 3.930 | 3.930 | 63 |
| 2026-05-25 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 24 |
| 2026-05-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 168 |
| 2026-05-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 246 |
| 2026-05-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 13 |
| 2026-05-18 | 3.880 | 3.970 | 3.710 | 3.970 | 3.970 | 182 |
| 2026-05-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 52 |
| 2026-05-14 | 4.000 | 4.080 | 3.810 | 4.040 | 4.040 | 219 |
| 2026-05-13 | 3.910 | 4.040 | 3.730 | 3.730 | 3.730 | 362 |
| 2026-05-12 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 260 |
| 2026-05-11 | 3.870 | 3.930 | 3.710 | 3.880 | 3.880 | 356 |
| 2026-05-08 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 192 |
| 2026-05-07 | 3.790 | 3.820 | 3.790 | 3.800 | 3.800 | 35 |
| 2026-05-06 | 3.660 | 3.880 | 3.640 | 3.880 | 3.880 | 132 |
| 2026-05-05 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 39 |
| 2026-05-04 | 3.560 | 3.620 | 3.480 | 3.620 | 3.620 | 111 |
| 2026-04-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 55 |
| 2026-04-29 | 3.320 | 3.530 | 3.320 | 3.530 | 3.530 | 158 |
| 2026-04-28 | 3.460 | 3.460 | 3.410 | 3.410 | 3.410 | 47 |
| 2026-04-27 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 130 |
| 2026-04-24 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 122 |
| 2026-04-23 | 3.800 | 4.050 | 3.630 | 3.630 | 3.630 | 297 |
| 2026-04-22 | 3.980 | 4.000 | 3.810 | 3.940 | 3.940 | 226 |
| 2026-04-20 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 404 |
| 2026-04-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 91 |
| 2026-04-16 | 3.700 | 3.990 | 3.700 | 3.990 | 3.990 | 281 |
| 2026-04-15 | 3.830 | 3.890 | 3.790 | 3.890 | 3.890 | 64 |
| 2026-04-14 | 3.480 | 3.870 | 3.480 | 3.870 | 3.870 | 342 |
| 2026-04-13 | 3.480 | 3.690 | 3.410 | 3.540 | 3.540 | 532 |
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.