VVEO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 3,135 |
| 2026-01-15 | 1.400 | 1.430 | 1.350 | 1.400 | 1.400 | 2,520 |
| 2026-01-14 | 1.340 | 1.400 | 1.340 | 1.380 | 1.380 | 2,049 |
| 2026-01-13 | 1.360 | 1.370 | 1.310 | 1.320 | 1.320 | 2,290 |
| 2026-01-12 | 1.350 | 1.410 | 1.330 | 1.370 | 1.370 | 3,107 |
| 2026-01-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,683 |
| 2026-01-08 | 1.360 | 1.360 | 1.300 | 1.330 | 1.330 | 2,390 |
| 2026-01-07 | 1.340 | 1.390 | 1.270 | 1.350 | 1.350 | 3,143 |
| 2026-01-06 | 1.320 | 1.370 | 1.290 | 1.320 | 1.320 | 3,629 |
| 2026-01-05 | 1.370 | 1.390 | 1.310 | 1.320 | 1.320 | 3,174 |
| 2026-01-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,107 |
| 2025-12-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,819 |
| 2025-12-29 | 1.520 | 1.520 | 1.450 | 1.470 | 1.470 | 2,087 |
| 2025-12-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,945 |
| 2025-12-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 4,034 |
| 2025-12-22 | 1.550 | 1.550 | 1.430 | 1.430 | 1.430 | 3,385 |
| 2025-12-19 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2,171 |
| 2025-12-18 | 1.600 | 1.680 | 1.580 | 1.600 | 1.600 | 1,787 |
| 2025-12-17 | 1.550 | 1.630 | 1.520 | 1.580 | 1.580 | 1,786 |
| 2025-12-16 | 1.580 | 1.580 | 1.490 | 1.570 | 1.570 | 1,781 |
| 2025-12-15 | 1.600 | 1.630 | 1.520 | 1.580 | 1.580 | 2,584 |
| 2025-12-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,607 |
| 2025-12-11 | 1.480 | 1.660 | 1.430 | 1.480 | 1.480 | 3,756 |
| 2025-12-10 | 1.550 | 1.590 | 1.460 | 1.460 | 1.460 | 3,476 |
| 2025-12-09 | 1.590 | 1.620 | 1.520 | 1.560 | 1.560 | 5,647 |
| 2025-12-08 | 1.570 | 1.650 | 1.570 | 1.620 | 1.620 | 3,853 |
| 2025-12-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,569 |
| 2025-12-04 | 1.670 | 1.760 | 1.670 | 1.720 | 1.720 | 1,691 |
| 2025-12-03 | 1.660 | 1.700 | 1.590 | 1.650 | 1.650 | 1,691 |
| 2025-12-02 | 1.660 | 1.700 | 1.650 | 1.670 | 1.670 | 1,573 |
| 2025-12-01 | 1.700 | 1.730 | 1.630 | 1.630 | 1.630 | 1,469 |
| 2025-11-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 3,234 |
| 2025-11-27 | 1.750 | 1.760 | 1.590 | 1.590 | 1.590 | 4,994 |
| 2025-11-26 | 1.550 | 1.800 | 1.550 | 1.710 | 1.710 | 5,276 |
| 2025-11-25 | 1.380 | 1.620 | 1.380 | 1.540 | 1.540 | 7,202 |
| 2025-11-24 | 1.440 | 1.490 | 1.350 | 1.370 | 1.370 | 3,485 |
| 2025-11-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,695 |
| 2025-11-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,936 |
| 2025-11-18 | 1.530 | 1.620 | 1.490 | 1.490 | 1.490 | 2,831 |
| 2025-11-17 | 1.530 | 1.590 | 1.450 | 1.590 | 1.590 | 3,099 |
| 2025-11-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,626 |
| 2025-11-13 | 1.460 | 1.570 | 1.390 | 1.520 | 1.520 | 3,509 |
| 2025-11-12 | 1.430 | 1.620 | 1.380 | 1.400 | 1.400 | 8,314 |
| 2025-11-11 | 1.350 | 1.370 | 1.320 | 1.320 | 1.320 | 1,697 |
| 2025-11-10 | 1.390 | 1.390 | 1.280 | 1.330 | 1.330 | 1,673 |
| 2025-11-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,299 |
| 2025-11-06 | 1.380 | 1.400 | 1.330 | 1.330 | 1.330 | 1,441 |
| 2025-11-05 | 1.390 | 1.420 | 1.370 | 1.420 | 1.420 | 1,939 |
| 2025-11-04 | 1.360 | 1.430 | 1.330 | 1.390 | 1.390 | 2,608 |
| 2025-11-03 | 1.430 | 1.470 | 1.330 | 1.340 | 1.340 | 4,259 |
| 2025-10-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2025-10-30 | 1.260 | 1.320 | 1.260 | 1.280 | 1.280 | 1,154 |
| 2025-10-29 | 1.300 | 1.340 | 1.280 | 1.300 | 1.300 | 976 |
| 2025-10-28 | 1.350 | 1.370 | 1.280 | 1.290 | 1.290 | 2,412 |
| 2025-10-27 | 1.260 | 1.350 | 1.260 | 1.310 | 1.310 | 3,361 |
| 2025-10-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,573 |
| 2025-10-23 | 1.190 | 1.210 | 1.130 | 1.210 | 1.210 | 1,787 |
| 2025-10-22 | 1.100 | 1.190 | 1.080 | 1.190 | 1.190 | 2,693 |
| 2025-10-21 | 1.100 | 1.130 | 1.060 | 1.060 | 1.060 | 2,079 |
| 2025-10-20 | 1.010 | 1.120 | 1.010 | 1.080 | 1.080 | 2,291 |
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.