VVEO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 0.620 | 0.630 | 0.570 | 0.610 | 0.610 | 2,452 |
| 2026-07-10 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 2,111 |
| 2026-07-09 | 0.620 | 0.630 | 0.580 | 0.620 | 0.620 | 2,324 |
| 2026-07-08 | 0.650 | 0.650 | 0.590 | 0.630 | 0.630 | 3,694 |
| 2026-07-07 | 0.660 | 0.660 | 0.630 | 0.660 | 0.660 | 2,115 |
| 2026-07-06 | 0.680 | 0.690 | 0.630 | 0.660 | 0.660 | 2,018 |
| 2026-07-03 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 2,096 |
| 2026-07-02 | 0.700 | 0.700 | 0.620 | 0.660 | 0.660 | 4,098 |
| 2026-07-01 | 0.740 | 0.740 | 0.690 | 0.690 | 0.690 | 3,991 |
| 2026-06-30 | 0.660 | 0.730 | 0.630 | 0.730 | 0.730 | 6,212 |
| 2026-06-29 | 0.790 | 0.800 | 0.650 | 0.660 | 0.660 | 7,706 |
| 2026-06-26 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 24,373 |
| 2026-06-25 | 1.230 | 1.250 | 1.210 | 1.230 | 1.230 | 661 |
| 2026-06-24 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 980 |
| 2026-06-23 | 1.190 | 1.250 | 1.190 | 1.210 | 1.210 | 1,991 |
| 2026-06-22 | 1.200 | 1.280 | 1.200 | 1.210 | 1.210 | 1,470 |
| 2026-06-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,549 |
| 2026-06-18 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 1,218 |
| 2026-06-17 | 1.310 | 1.310 | 1.220 | 1.240 | 1.240 | 1,844 |
| 2026-06-16 | 1.300 | 1.320 | 1.280 | 1.280 | 1.280 | 1,081 |
| 2026-06-15 | 1.280 | 1.340 | 1.280 | 1.280 | 1.280 | 931 |
| 2026-06-12 | 1.330 | 1.340 | 1.280 | 1.300 | 1.300 | 1,037 |
| 2026-06-11 | 1.270 | 1.320 | 1.250 | 1.300 | 1.300 | 1,119 |
| 2026-06-10 | 1.230 | 1.300 | 1.220 | 1.250 | 1.250 | 1,861 |
| 2026-06-09 | 1.260 | 1.270 | 1.220 | 1.260 | 1.260 | 2,014 |
| 2026-06-08 | 1.320 | 1.320 | 1.220 | 1.240 | 1.240 | 3,663 |
| 2026-06-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 3,029 |
| 2026-06-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 6,179 |
| 2026-06-02 | 1.310 | 1.500 | 1.310 | 1.470 | 1.470 | 4,013 |
| 2026-06-01 | 1.360 | 1.360 | 1.270 | 1.310 | 1.310 | 1,813 |
| 2026-05-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,150 |
| 2026-05-28 | 1.330 | 1.340 | 1.290 | 1.320 | 1.320 | 723 |
| 2026-05-27 | 1.210 | 1.340 | 1.210 | 1.300 | 1.300 | 3,168 |
| 2026-05-26 | 1.260 | 1.290 | 1.220 | 1.240 | 1.240 | 970 |
| 2026-05-25 | 1.220 | 1.290 | 1.190 | 1.250 | 1.250 | 1,682 |
| 2026-05-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,177 |
| 2026-05-21 | 1.180 | 1.230 | 1.150 | 1.230 | 1.230 | 2,945 |
| 2026-05-20 | 1.190 | 1.220 | 1.150 | 1.160 | 1.160 | 4,414 |
| 2026-05-19 | 1.240 | 1.240 | 1.180 | 1.210 | 1.210 | 2,451 |
| 2026-05-18 | 1.220 | 1.260 | 1.200 | 1.210 | 1.210 | 2,192 |
| 2026-05-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,734 |
| 2026-05-14 | 1.340 | 1.380 | 1.300 | 1.360 | 1.360 | 1,892 |
| 2026-05-13 | 1.360 | 1.370 | 1.270 | 1.290 | 1.290 | 2,110 |
| 2026-05-12 | 1.250 | 1.410 | 1.250 | 1.300 | 1.300 | 2,860 |
| 2026-05-11 | 1.340 | 1.340 | 1.230 | 1.260 | 1.260 | 3,597 |
| 2026-05-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,799 |
| 2026-05-07 | 1.340 | 1.360 | 1.320 | 1.350 | 1.350 | 1,477 |
| 2026-05-06 | 1.360 | 1.410 | 1.320 | 1.350 | 1.350 | 1,923 |
| 2026-05-05 | 1.290 | 1.350 | 1.290 | 1.340 | 1.340 | 1,769 |
| 2026-05-04 | 1.380 | 1.400 | 1.290 | 1.330 | 1.330 | 4,936 |
| 2026-04-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,713 |
| 2026-04-29 | 1.440 | 1.460 | 1.410 | 1.440 | 1.440 | 1,282 |
| 2026-04-28 | 1.460 | 1.490 | 1.400 | 1.420 | 1.420 | 2,909 |
| 2026-04-27 | 1.560 | 1.590 | 1.440 | 1.440 | 1.440 | 6,063 |
| 2026-04-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,738 |
| 2026-04-23 | 1.820 | 1.870 | 1.610 | 1.650 | 1.650 | 6,016 |
| 2026-04-22 | 1.750 | 1.840 | 1.690 | 1.760 | 1.760 | 5,460 |
← NewerPage 2 of 2 · 117 trading days
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.