VSTE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 223 |
| 2026-04-09 | 3.390 | 3.570 | 3.390 | 3.570 | 3.570 | 444 |
| 2026-04-08 | 3.460 | 3.480 | 3.340 | 3.450 | 3.450 | 27 |
| 2026-04-07 | 3.330 | 3.370 | 3.320 | 3.370 | 3.370 | 171 |
| 2026-04-06 | 3.360 | 3.390 | 3.340 | 3.360 | 3.360 | 127 |
| 2026-04-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 180 |
| 2026-04-01 | 3.370 | 3.430 | 3.370 | 3.370 | 3.370 | 242 |
| 2026-03-31 | 3.520 | 3.520 | 3.370 | 3.370 | 3.370 | 212 |
| 2026-03-30 | 3.450 | 3.520 | 3.440 | 3.440 | 3.440 | 157 |
| 2026-03-27 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 218 |
| 2026-03-26 | 3.550 | 3.570 | 3.470 | 3.470 | 3.470 | 83 |
| 2026-03-25 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 48 |
| 2026-03-24 | 3.570 | 3.570 | 3.510 | 3.530 | 3.530 | 60 |
| 2026-03-23 | 3.530 | 3.580 | 3.510 | 3.530 | 3.530 | 170 |
| 2026-03-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 72 |
| 2026-03-19 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 43 |
| 2026-03-18 | 3.560 | 3.570 | 3.500 | 3.500 | 3.500 | 172 |
| 2026-03-17 | 3.610 | 3.610 | 3.550 | 3.550 | 3.550 | 64 |
| 2026-03-16 | 3.690 | 3.690 | 3.520 | 3.560 | 3.560 | 103 |
| 2026-03-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 79 |
| 2026-03-12 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 120 |
| 2026-03-11 | 3.750 | 3.750 | 3.650 | 3.700 | 3.700 | 46 |
| 2026-03-10 | 3.700 | 3.750 | 3.560 | 3.730 | 3.730 | 168 |
| 2026-03-09 | 3.800 | 3.800 | 3.560 | 3.790 | 3.790 | 81 |
| 2026-03-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 79 |
| 2026-03-05 | 3.970 | 4.000 | 3.600 | 3.880 | 3.880 | 99 |
| 2026-03-04 | 3.990 | 3.990 | 3.750 | 3.780 | 3.780 | 139 |
| 2026-03-03 | 3.900 | 4.050 | 3.810 | 3.900 | 3.900 | 258 |
| 2026-03-02 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 18 |
| 2026-02-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 304 |
| 2026-02-26 | 3.860 | 3.920 | 3.790 | 3.820 | 3.820 | 157 |
| 2026-02-25 | 4.230 | 4.230 | 3.900 | 3.900 | 3.900 | 159 |
| 2026-02-24 | 3.940 | 4.130 | 3.850 | 3.920 | 3.920 | 337 |
| 2026-02-23 | 3.940 | 3.970 | 3.720 | 3.920 | 3.920 | 400 |
| 2026-02-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,094 |
| 2026-02-19 | 3.520 | 3.550 | 3.450 | 3.510 | 3.510 | 307 |
| 2026-02-18 | 3.460 | 3.590 | 3.460 | 3.480 | 3.480 | 175 |
| 2026-02-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 196 |
| 2026-02-12 | 3.490 | 3.550 | 3.490 | 3.550 | 3.550 | 54 |
| 2026-02-11 | 3.510 | 3.530 | 3.490 | 3.490 | 3.490 | 287 |
| 2026-02-10 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 225 |
| 2026-02-09 | 3.630 | 3.630 | 3.510 | 3.550 | 3.550 | 258 |
| 2026-02-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 57 |
| 2026-02-05 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 135 |
| 2026-02-04 | 3.760 | 3.770 | 3.660 | 3.670 | 3.670 | 255 |
| 2026-02-03 | 3.680 | 3.750 | 3.650 | 3.700 | 3.700 | 254 |
| 2026-02-02 | 3.900 | 3.900 | 3.680 | 3.710 | 3.710 | 349 |
| 2026-01-30 | 3.900 | 3.900 | 3.680 | 3.700 | 3.700 | 613 |
| 2026-01-29 | 3.710 | 3.740 | 3.710 | 3.740 | 3.740 | 140 |
| 2026-01-28 | 3.730 | 3.760 | 3.710 | 3.710 | 3.710 | 648 |
| 2026-01-27 | 3.760 | 3.840 | 3.750 | 3.750 | 3.750 | 480 |
| 2026-01-26 | 3.810 | 3.840 | 3.780 | 3.820 | 3.820 | 372 |
| 2026-01-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 420 |
| 2026-01-22 | 3.860 | 3.930 | 3.850 | 3.900 | 3.900 | 210 |
| 2026-01-21 | 3.970 | 3.970 | 3.850 | 3.900 | 3.900 | 333 |
| 2026-01-20 | 3.860 | 3.900 | 3.850 | 3.860 | 3.860 | 79 |
| 2026-01-19 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 112 |
| 2026-01-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 124 |
| 2026-01-15 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 144 |
| 2026-01-14 | 4.220 | 4.220 | 3.920 | 3.990 | 3.990 | 593 |
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.