VSTE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 3.950 | 4.030 | 3.940 | 3.990 | 3.990 | 135 |
| 2026-01-12 | 3.910 | 3.990 | 3.910 | 3.990 | 3.990 | 159 |
| 2026-01-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 116 |
| 2026-01-08 | 3.840 | 4.000 | 3.840 | 3.940 | 3.940 | 192 |
| 2026-01-07 | 3.960 | 3.960 | 3.810 | 3.870 | 3.870 | 286 |
| 2026-01-06 | 3.790 | 3.920 | 3.790 | 3.920 | 3.920 | 354 |
| 2026-01-05 | 3.930 | 3.950 | 3.910 | 3.920 | 3.920 | 266 |
| 2026-01-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 37 |
| 2025-12-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 246 |
| 2025-12-29 | 4.050 | 4.100 | 3.960 | 3.960 | 3.960 | 448 |
| 2025-12-26 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 279 |
| 2025-12-23 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 300 |
| 2025-12-22 | 4.100 | 4.130 | 4.090 | 4.120 | 4.120 | 54 |
| 2025-12-19 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 82 |
| 2025-12-18 | 4.190 | 4.190 | 4.100 | 4.150 | 4.150 | 264 |
| 2025-12-17 | 4.120 | 4.140 | 4.100 | 4.140 | 4.140 | 85 |
| 2025-12-16 | 4.140 | 4.180 | 4.110 | 4.140 | 4.140 | 72 |
| 2025-12-15 | 4.220 | 4.220 | 4.140 | 4.190 | 4.190 | 181 |
| 2025-12-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 108 |
| 2025-12-11 | 4.110 | 4.210 | 4.110 | 4.210 | 4.210 | 301 |
| 2025-12-10 | 4.140 | 4.140 | 4.110 | 4.110 | 4.110 | 176 |
| 2025-12-09 | 4.180 | 4.190 | 4.110 | 4.150 | 4.150 | 401 |
| 2025-12-08 | 4.290 | 4.290 | 4.100 | 4.190 | 4.190 | 333 |
| 2025-12-05 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 325 |
| 2025-12-04 | 4.230 | 4.290 | 4.210 | 4.210 | 4.210 | 357 |
| 2025-12-03 | 4.290 | 4.300 | 4.240 | 4.250 | 4.250 | 309 |
| 2025-12-02 | 4.260 | 4.390 | 4.250 | 4.350 | 4.350 | 280 |
| 2025-12-01 | 4.320 | 4.320 | 4.270 | 4.270 | 4.270 | 113 |
| 2025-11-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 203 |
| 2025-11-27 | 4.260 | 4.300 | 4.250 | 4.280 | 4.280 | 545 |
| 2025-11-26 | 4.340 | 4.440 | 4.310 | 4.440 | 4.440 | 210 |
| 2025-11-25 | 4.500 | 4.580 | 4.230 | 4.270 | 4.270 | 742 |
| 2025-11-24 | 4.440 | 4.520 | 4.410 | 4.410 | 4.410 | 239 |
| 2025-11-21 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 272 |
| 2025-11-19 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 319 |
| 2025-11-18 | 4.680 | 5.120 | 4.680 | 4.680 | 4.680 | 277 |
| 2025-11-17 | 4.690 | 4.890 | 4.690 | 4.690 | 4.690 | 165 |
| 2025-11-14 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 341 |
| 2025-11-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 73 |
| 2025-11-12 | 4.650 | 4.790 | 4.610 | 4.690 | 4.690 | 407 |
| 2025-11-11 | 4.710 | 4.800 | 4.650 | 4.670 | 4.670 | 168 |
| 2025-11-10 | 4.680 | 4.790 | 4.670 | 4.690 | 4.690 | 335 |
| 2025-11-07 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 137 |
| 2025-11-06 | 4.860 | 4.860 | 4.690 | 4.690 | 4.690 | 240 |
| 2025-11-05 | 4.800 | 4.810 | 4.760 | 4.760 | 4.760 | 104 |
| 2025-11-04 | 4.680 | 4.800 | 4.680 | 4.720 | 4.720 | 100 |
| 2025-11-03 | 4.700 | 4.840 | 4.650 | 4.650 | 4.650 | 193 |
| 2025-10-31 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 10 |
| 2025-10-30 | 4.600 | 4.720 | 4.590 | 4.720 | 4.720 | 126 |
| 2025-10-29 | 4.680 | 4.690 | 4.580 | 4.600 | 4.600 | 164 |
| 2025-10-28 | 4.520 | 4.700 | 4.520 | 4.630 | 4.630 | 294 |
| 2025-10-27 | 4.650 | 4.650 | 4.580 | 4.580 | 4.580 | 106 |
| 2025-10-24 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 12 |
| 2025-10-23 | 4.530 | 4.690 | 4.530 | 4.670 | 4.670 | 150 |
| 2025-10-22 | 4.530 | 4.870 | 4.520 | 4.690 | 4.690 | 98 |
| 2025-10-21 | 4.530 | 4.560 | 4.510 | 4.520 | 4.520 | 162 |
| 2025-10-20 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 79 |
| 2025-10-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 480 |
| 2025-10-16 | 4.700 | 4.800 | 4.680 | 4.680 | 4.680 | 98 |
| 2025-10-15 | 4.890 | 4.890 | 4.710 | 4.710 | 4.710 | 69 |
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.