VVEO3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-04-20	1.720	1.720	1.720	1.720	1.720	4,156
2026-04-17	1.670	1.670	1.670	1.670	1.670	2,340
2026-04-16	1.600	1.650	1.570	1.570	1.570	2,660

← NewerPage 2 of 8 · 452 trading daysOlder →

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.