VSTE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.680 | 6.690 | 6.410 | 6.450 | 6.450 | 24 |
| 2025-04-17 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 5 |
| 2025-04-16 | 6.500 | 6.690 | 6.400 | 6.690 | 6.690 | 46 |
| 2025-04-15 | 6.730 | 6.730 | 6.320 | 6.320 | 6.320 | 164 |
| 2025-04-14 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 16 |
| 2025-04-11 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 13 |
| 2025-04-10 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 62 |
| 2025-04-09 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 159 |
| 2025-04-08 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 135 |
| 2025-04-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 91 |
| 2025-04-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 39 |
| 2025-04-03 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 294 |
| 2025-04-02 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 156 |
| 2025-04-01 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 258 |
| 2025-03-31 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 154 |
| 2025-03-28 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 23 |
| 2025-03-27 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 60 |
| 2025-03-26 | 6.890 | 6.970 | 6.610 | 6.940 | 6.940 | 368 |
| 2025-03-25 | 6.910 | 6.910 | 6.700 | 6.890 | 6.890 | 131 |
| 2025-03-24 | 6.730 | 6.890 | 6.610 | 6.890 | 6.890 | 233 |
| 2025-03-21 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 38 |
| 2025-03-20 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 351 |
| 2025-03-19 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 255 |
| 2025-03-18 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 222 |
| 2025-03-17 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 478 |
| 2025-03-14 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 171 |
| 2025-03-13 | 6.410 | 6.870 | 6.370 | 6.660 | 6.660 | 226 |
| 2025-03-12 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 106 |
| 2025-03-11 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 48 |
| 2025-03-10 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 69 |
| 2025-03-07 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 235 |
| 2025-03-06 | 6.620 | 6.800 | 6.610 | 6.800 | 6.800 | 208 |
| 2025-03-05 | 6.720 | 6.820 | 5.440 | 6.820 | 6.820 | 1,087 |
| 2025-02-28 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 643 |
| 2025-02-27 | 6.060 | 7.090 | 5.960 | 6.850 | 6.850 | 2,057 |
| 2025-02-26 | 5.600 | 6.200 | 5.570 | 6.000 | 6.000 | 549 |
| 2025-02-25 | 5.520 | 5.910 | 5.520 | 5.910 | 5.910 | 124 |
| 2025-02-24 | 5.720 | 5.720 | 5.510 | 5.510 | 5.510 | 222 |
| 2025-02-21 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 177 |
| 2025-02-20 | 6.030 | 6.030 | 5.800 | 5.800 | 5.800 | 62 |
| 2025-02-19 | 5.870 | 6.050 | 5.700 | 5.850 | 5.850 | 139 |
| 2025-02-18 | 5.990 | 5.990 | 5.860 | 5.880 | 5.880 | 47 |
| 2025-02-17 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 169 |
| 2025-02-14 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 124 |
| 2025-02-13 | 5.880 | 5.880 | 5.830 | 5.880 | 5.880 | 17 |
| 2025-02-12 | 6.000 | 6.000 | 5.840 | 5.890 | 5.890 | 334 |
| 2025-02-11 | 6.260 | 6.260 | 6.000 | 6.000 | 6.000 | 475 |
| 2025-02-10 | 6.170 | 6.350 | 6.130 | 6.130 | 6.130 | 132 |
| 2025-02-07 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 89 |
| 2025-02-06 | 6.190 | 6.190 | 6.070 | 6.170 | 6.170 | 89 |
| 2025-02-05 | 6.230 | 6.350 | 6.230 | 6.270 | 6.270 | 80 |
| 2025-02-04 | 6.240 | 6.320 | 6.190 | 6.280 | 6.280 | 167 |
| 2025-02-03 | 6.460 | 6.510 | 6.050 | 6.460 | 6.460 | 208 |
| 2025-01-31 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 145 |
| 2025-01-30 | 6.300 | 6.590 | 6.300 | 6.590 | 6.590 | 91 |
| 2025-01-29 | 6.360 | 6.360 | 6.320 | 6.320 | 6.320 | 50 |
| 2025-01-28 | 6.630 | 6.730 | 6.380 | 6.730 | 6.730 | 238 |
| 2025-01-27 | 6.600 | 6.850 | 6.500 | 6.500 | 6.500 | 48 |
| 2025-01-24 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 71 |
| 2025-01-23 | 6.440 | 6.690 | 6.440 | 6.460 | 6.460 | 125 |
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.