VSTE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.730 | 6.060 | 5.720 | 6.060 | 6.060 | 121 |
| 2025-07-21 | 5.750 | 6.020 | 5.710 | 5.710 | 5.710 | 80 |
| 2025-07-18 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 7 |
| 2025-07-17 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 165 |
| 2025-07-16 | 6.010 | 6.020 | 6.010 | 6.020 | 6.020 | 33 |
| 2025-07-15 | 5.910 | 6.020 | 5.880 | 6.020 | 6.020 | 248 |
| 2025-07-14 | 6.070 | 6.100 | 5.870 | 6.040 | 6.040 | 101 |
| 2025-07-10 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 189 |
| 2025-07-09 | 6.080 | 6.080 | 5.980 | 5.980 | 5.980 | 276 |
| 2025-07-08 | 5.980 | 6.080 | 5.980 | 6.080 | 6.080 | 186 |
| 2025-07-07 | 6.080 | 6.080 | 6.060 | 6.080 | 6.080 | 126 |
| 2025-07-04 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 282 |
| 2025-07-03 | 5.920 | 6.050 | 5.890 | 6.050 | 6.050 | 161 |
| 2025-07-02 | 5.910 | 6.050 | 5.910 | 5.980 | 5.980 | 253 |
| 2025-07-01 | 6.050 | 6.050 | 5.980 | 5.980 | 5.980 | 35 |
| 2025-06-30 | 6.050 | 6.090 | 5.910 | 5.970 | 5.970 | 129 |
| 2025-06-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 68 |
| 2025-06-26 | 5.930 | 5.960 | 5.880 | 5.880 | 5.880 | 102 |
| 2025-06-25 | 5.820 | 5.890 | 5.730 | 5.810 | 5.810 | 258 |
| 2025-06-24 | 5.820 | 5.870 | 5.710 | 5.820 | 5.820 | 62 |
| 2025-06-23 | 5.920 | 5.950 | 5.850 | 5.850 | 5.850 | 70 |
| 2025-06-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 284 |
| 2025-06-18 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 49 |
| 2025-06-17 | 5.860 | 6.100 | 5.500 | 6.010 | 6.010 | 807 |
| 2025-06-16 | 6.040 | 6.040 | 5.940 | 5.970 | 5.970 | 186 |
| 2025-06-13 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 180 |
| 2025-06-12 | 6.070 | 6.070 | 5.970 | 5.970 | 5.970 | 193 |
| 2025-06-11 | 6.000 | 6.100 | 5.960 | 5.970 | 5.970 | 162 |
| 2025-06-10 | 6.000 | 6.000 | 5.930 | 5.930 | 5.930 | 115 |
| 2025-06-09 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 221 |
| 2025-06-06 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 226 |
| 2025-06-05 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 206 |
| 2025-06-04 | 5.940 | 5.970 | 5.940 | 5.970 | 5.970 | 9 |
| 2025-06-03 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 123 |
| 2025-06-02 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 526 |
| 2025-05-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 417 |
| 2025-05-29 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 288 |
| 2025-05-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 225 |
| 2025-05-27 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 268 |
| 2025-05-26 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 153 |
| 2025-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 250 |
| 2025-05-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 182 |
| 2025-05-21 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 203 |
| 2025-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 102 |
| 2025-05-19 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 259 |
| 2025-05-16 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 138 |
| 2025-05-15 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 192 |
| 2025-05-14 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 158 |
| 2025-05-13 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 166 |
| 2025-05-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 198 |
| 2025-05-09 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2025-05-06 | 6.360 | 6.360 | 6.240 | 6.260 | 6.260 | 178 |
| 2025-05-05 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 161 |
| 2025-05-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 71 |
| 2025-04-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 151 |
| 2025-04-29 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 78 |
| 2025-04-28 | 6.660 | 6.660 | 6.450 | 6.450 | 6.450 | 315 |
| 2025-04-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 171 |
| 2025-04-24 | 6.670 | 6.900 | 6.340 | 6.400 | 6.400 | 208 |
| 2025-04-23 | 6.610 | 6.650 | 6.330 | 6.330 | 6.330 | 78 |
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.