VVEO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.520 | 1.630 | 1.490 | 1.630 | 1.630 | 3,892 |
| 2026-04-14 | 1.510 | 1.580 | 1.510 | 1.550 | 1.550 | 2,515 |
| 2026-04-13 | 1.490 | 1.520 | 1.460 | 1.490 | 1.490 | 2,244 |
| 2026-04-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,025 |
| 2026-04-09 | 1.460 | 1.490 | 1.430 | 1.470 | 1.470 | 2,603 |
| 2026-04-08 | 1.420 | 1.510 | 1.400 | 1.430 | 1.430 | 2,844 |
| 2026-04-07 | 1.400 | 1.420 | 1.370 | 1.390 | 1.390 | 3,008 |
| 2026-04-06 | 1.350 | 1.400 | 1.330 | 1.390 | 1.390 | 1,816 |
| 2026-04-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,469 |
| 2026-04-01 | 1.260 | 1.340 | 1.220 | 1.290 | 1.290 | 1,460 |
| 2026-03-31 | 1.220 | 1.290 | 1.200 | 1.240 | 1.240 | 1,647 |
| 2026-03-30 | 1.220 | 1.250 | 1.200 | 1.200 | 1.200 | 2,159 |
| 2026-03-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,869 |
| 2026-03-26 | 1.310 | 1.310 | 1.220 | 1.270 | 1.270 | 2,576 |
| 2026-03-25 | 1.280 | 1.330 | 1.270 | 1.310 | 1.310 | 2,189 |
| 2026-03-24 | 1.240 | 1.310 | 1.220 | 1.280 | 1.280 | 2,601 |
| 2026-03-23 | 1.230 | 1.280 | 1.200 | 1.270 | 1.270 | 2,091 |
| 2026-03-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,366 |
| 2026-03-19 | 1.300 | 1.330 | 1.260 | 1.290 | 1.290 | 2,341 |
| 2026-03-18 | 1.320 | 1.360 | 1.300 | 1.350 | 1.350 | 1,139 |
| 2026-03-17 | 1.420 | 1.470 | 1.320 | 1.320 | 1.320 | 2,859 |
| 2026-03-16 | 1.350 | 1.460 | 1.320 | 1.410 | 1.410 | 2,189 |
| 2026-03-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,629 |
| 2026-03-12 | 1.430 | 1.440 | 1.330 | 1.370 | 1.370 | 1,663 |
| 2026-03-11 | 1.420 | 1.470 | 1.370 | 1.440 | 1.440 | 2,252 |
| 2026-03-10 | 1.260 | 1.450 | 1.260 | 1.400 | 1.400 | 4,833 |
| 2026-03-09 | 1.200 | 1.290 | 1.140 | 1.270 | 1.270 | 3,823 |
| 2026-03-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,915 |
| 2026-03-05 | 1.240 | 1.370 | 1.220 | 1.330 | 1.330 | 3,790 |
| 2026-03-04 | 1.430 | 1.450 | 1.220 | 1.220 | 1.220 | 9,123 |
| 2026-03-03 | 1.540 | 1.540 | 1.380 | 1.410 | 1.410 | 3,516 |
| 2026-03-02 | 1.560 | 1.570 | 1.500 | 1.520 | 1.520 | 2,207 |
| 2026-02-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 4,618 |
| 2026-02-26 | 1.640 | 1.740 | 1.560 | 1.640 | 1.640 | 2,319 |
| 2026-02-25 | 1.750 | 1.750 | 1.670 | 1.690 | 1.690 | 2,705 |
| 2026-02-24 | 1.670 | 1.740 | 1.630 | 1.740 | 1.740 | 2,440 |
| 2026-02-23 | 1.610 | 1.660 | 1.600 | 1.620 | 1.620 | 2,645 |
| 2026-02-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,033 |
| 2026-02-19 | 1.520 | 1.600 | 1.490 | 1.570 | 1.570 | 2,627 |
| 2026-02-18 | 1.450 | 1.510 | 1.400 | 1.510 | 1.510 | 1,930 |
| 2026-02-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,647 |
| 2026-02-12 | 1.460 | 1.470 | 1.400 | 1.410 | 1.410 | 1,753 |
| 2026-02-11 | 1.430 | 1.480 | 1.420 | 1.440 | 1.440 | 1,243 |
| 2026-02-10 | 1.390 | 1.450 | 1.390 | 1.410 | 1.410 | 1,522 |
| 2026-02-09 | 1.400 | 1.460 | 1.380 | 1.390 | 1.390 | 1,497 |
| 2026-02-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,041 |
| 2026-02-05 | 1.420 | 1.430 | 1.360 | 1.360 | 1.360 | 1,860 |
| 2026-02-04 | 1.470 | 1.470 | 1.380 | 1.410 | 1.410 | 2,222 |
| 2026-02-03 | 1.480 | 1.500 | 1.430 | 1.450 | 1.450 | 1,544 |
| 2026-02-02 | 1.510 | 1.520 | 1.460 | 1.460 | 1.460 | 1,749 |
| 2026-01-30 | 1.510 | 1.520 | 1.470 | 1.490 | 1.490 | 756 |
| 2026-01-29 | 1.570 | 1.570 | 1.420 | 1.520 | 1.520 | 3,115 |
| 2026-01-28 | 1.660 | 1.700 | 1.510 | 1.510 | 1.510 | 3,920 |
| 2026-01-27 | 1.510 | 1.650 | 1.510 | 1.640 | 1.640 | 2,723 |
| 2026-01-26 | 1.590 | 1.600 | 1.480 | 1.550 | 1.550 | 2,345 |
| 2026-01-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 4,561 |
| 2026-01-22 | 1.440 | 1.540 | 1.380 | 1.540 | 1.540 | 3,960 |
| 2026-01-21 | 1.340 | 1.420 | 1.340 | 1.420 | 1.420 | 1,754 |
| 2026-01-20 | 1.350 | 1.400 | 1.340 | 1.390 | 1.390 | 1,293 |
| 2026-01-19 | 1.440 | 1.440 | 1.360 | 1.410 | 1.410 | 2,857 |
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.