VSTE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 4.640 | 4.660 | 4.620 | 4.620 | 4.620 | 56 |
| 2025-10-13 | 4.810 | 4.950 | 4.640 | 4.640 | 4.640 | 374 |
| 2025-10-10 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 205 |
| 2025-10-09 | 4.890 | 5.160 | 4.800 | 5.130 | 5.130 | 215 |
| 2025-10-08 | 4.730 | 5.080 | 4.720 | 5.080 | 5.080 | 163 |
| 2025-10-07 | 4.950 | 5.250 | 4.730 | 4.730 | 4.730 | 1,236 |
| 2025-10-06 | 5.210 | 5.210 | 5.060 | 5.060 | 5.060 | 480 |
| 2025-10-03 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 195 |
| 2025-10-02 | 5.250 | 5.250 | 5.210 | 5.210 | 5.210 | 132 |
| 2025-10-01 | 5.270 | 5.270 | 5.210 | 5.220 | 5.220 | 206 |
| 2025-09-30 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 108 |
| 2025-09-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 338 |
| 2025-09-26 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 89 |
| 2025-09-25 | 5.350 | 5.390 | 5.320 | 5.320 | 5.320 | 168 |
| 2025-09-24 | 5.340 | 5.480 | 5.340 | 5.420 | 5.420 | 93 |
| 2025-09-23 | 5.400 | 5.490 | 5.400 | 5.430 | 5.430 | 275 |
| 2025-09-22 | 5.500 | 5.500 | 5.400 | 5.480 | 5.480 | 241 |
| 2025-09-19 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 147 |
| 2025-09-18 | 5.450 | 5.540 | 5.430 | 5.450 | 5.450 | 86 |
| 2025-09-17 | 5.510 | 5.510 | 5.450 | 5.500 | 5.500 | 202 |
| 2025-09-16 | 5.490 | 5.510 | 5.440 | 5.500 | 5.500 | 339 |
| 2025-09-15 | 5.770 | 5.770 | 5.470 | 5.510 | 5.510 | 339 |
| 2025-09-12 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 132 |
| 2025-09-11 | 5.450 | 5.630 | 5.450 | 5.460 | 5.460 | 281 |
| 2025-09-10 | 5.610 | 5.610 | 5.450 | 5.450 | 5.450 | 284 |
| 2025-09-09 | 5.510 | 5.550 | 5.500 | 5.500 | 5.500 | 103 |
| 2025-09-08 | 5.550 | 5.690 | 5.530 | 5.530 | 5.530 | 223 |
| 2025-09-05 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 166 |
| 2025-09-04 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 218 |
| 2025-09-03 | 5.720 | 5.720 | 5.620 | 5.620 | 5.620 | 55 |
| 2025-09-02 | 5.640 | 5.730 | 5.640 | 5.640 | 5.640 | 99 |
| 2025-09-01 | 5.560 | 5.840 | 5.540 | 5.740 | 5.740 | 114 |
| 2025-08-29 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 190 |
| 2025-08-28 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 75 |
| 2025-08-27 | 5.710 | 5.790 | 5.660 | 5.790 | 5.790 | 84 |
| 2025-08-26 | 5.650 | 5.750 | 5.650 | 5.650 | 5.650 | 129 |
| 2025-08-25 | 5.660 | 5.820 | 5.650 | 5.650 | 5.650 | 193 |
| 2025-08-22 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 139 |
| 2025-08-21 | 5.670 | 5.750 | 5.640 | 5.750 | 5.750 | 75 |
| 2025-08-20 | 5.810 | 5.810 | 5.710 | 5.710 | 5.710 | 135 |
| 2025-08-19 | 5.930 | 5.930 | 5.760 | 5.760 | 5.760 | 41 |
| 2025-08-18 | 5.930 | 5.930 | 5.800 | 5.800 | 5.800 | 93 |
| 2025-08-15 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 91 |
| 2025-08-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 198 |
| 2025-08-13 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 35 |
| 2025-08-12 | 5.910 | 6.040 | 5.790 | 6.030 | 6.030 | 145 |
| 2025-08-11 | 5.920 | 5.950 | 5.810 | 5.810 | 5.810 | 253 |
| 2025-08-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 78 |
| 2025-08-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 85 |
| 2025-08-06 | 5.700 | 5.730 | 5.450 | 5.580 | 5.580 | 174 |
| 2025-08-05 | 5.540 | 5.770 | 5.540 | 5.660 | 5.660 | 42 |
| 2025-08-04 | 5.500 | 5.740 | 5.500 | 5.530 | 5.530 | 139 |
| 2025-08-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 38 |
| 2025-07-31 | 5.790 | 5.790 | 5.500 | 5.500 | 5.500 | 93 |
| 2025-07-30 | 5.810 | 5.810 | 5.530 | 5.700 | 5.700 | 129 |
| 2025-07-29 | 5.750 | 5.820 | 5.530 | 5.730 | 5.730 | 276 |
| 2025-07-28 | 5.860 | 5.890 | 5.570 | 5.890 | 5.890 | 205 |
| 2025-07-25 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 151 |
| 2025-07-24 | 5.920 | 6.040 | 5.800 | 5.800 | 5.800 | 124 |
| 2025-07-23 | 6.000 | 6.000 | 5.720 | 5.980 | 5.980 | 167 |
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.