VVEO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,677 |
| 2025-10-16 | 1.030 | 1.050 | 0.990 | 0.990 | 0.990 | 1,797 |
| 2025-10-15 | 1.000 | 1.050 | 0.970 | 1.010 | 1.010 | 7,193 |
| 2025-10-14 | 1.050 | 1.080 | 0.980 | 1.000 | 1.000 | 3,420 |
| 2025-10-13 | 1.080 | 1.130 | 1.030 | 1.060 | 1.060 | 6,679 |
| 2025-10-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,315 |
| 2025-10-09 | 1.180 | 1.230 | 1.130 | 1.140 | 1.140 | 3,266 |
| 2025-10-08 | 1.240 | 1.300 | 1.190 | 1.190 | 1.190 | 4,154 |
| 2025-10-07 | 1.310 | 1.310 | 1.220 | 1.250 | 1.250 | 5,061 |
| 2025-10-06 | 1.370 | 1.370 | 1.290 | 1.290 | 1.290 | 5,294 |
| 2025-10-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,709 |
| 2025-10-02 | 1.240 | 1.350 | 1.240 | 1.350 | 1.350 | 3,525 |
| 2025-10-01 | 1.300 | 1.340 | 1.230 | 1.300 | 1.300 | 5,627 |
| 2025-09-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 9,745 |
| 2025-09-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,288 |
| 2025-09-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,371 |
| 2025-09-25 | 1.200 | 1.220 | 1.120 | 1.180 | 1.180 | 10,080 |
| 2025-09-24 | 1.170 | 1.270 | 1.140 | 1.180 | 1.180 | 6,521 |
| 2025-09-23 | 1.070 | 1.170 | 1.070 | 1.140 | 1.140 | 3,022 |
| 2025-09-22 | 1.130 | 1.140 | 1.090 | 1.090 | 1.090 | 2,491 |
| 2025-09-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,280 |
| 2025-09-18 | 1.100 | 1.160 | 1.070 | 1.130 | 1.130 | 3,259 |
| 2025-09-17 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 1,966 |
| 2025-09-16 | 1.040 | 1.110 | 1.020 | 1.020 | 1.020 | 5,326 |
| 2025-09-15 | 1.090 | 1.100 | 1.010 | 1.040 | 1.040 | 6,658 |
| 2025-09-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 4,044 |
| 2025-09-11 | 0.900 | 1.040 | 0.900 | 1.000 | 1.000 | 7,165 |
| 2025-09-10 | 0.910 | 0.920 | 0.900 | 0.900 | 0.900 | 1,903 |
| 2025-09-09 | 0.900 | 0.950 | 0.890 | 0.920 | 0.920 | 3,276 |
| 2025-09-08 | 0.900 | 0.930 | 0.890 | 0.890 | 0.890 | 2,928 |
| 2025-09-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,366 |
| 2025-09-04 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,969 |
| 2025-09-03 | 0.850 | 0.990 | 0.840 | 0.980 | 0.980 | 6,987 |
| 2025-09-02 | 0.870 | 0.880 | 0.840 | 0.840 | 0.840 | 2,583 |
| 2025-09-01 | 0.890 | 0.900 | 0.860 | 0.860 | 0.860 | 3,024 |
| 2025-08-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,993 |
| 2025-08-28 | 0.880 | 0.920 | 0.880 | 0.910 | 0.910 | 1,843 |
| 2025-08-27 | 0.890 | 0.910 | 0.870 | 0.900 | 0.900 | 2,725 |
| 2025-08-26 | 0.900 | 0.920 | 0.870 | 0.890 | 0.890 | 3,556 |
| 2025-08-25 | 0.910 | 0.930 | 0.900 | 0.920 | 0.920 | 1,593 |
| 2025-08-22 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 3,306 |
| 2025-08-21 | 0.950 | 0.950 | 0.870 | 0.870 | 0.870 | 3,306 |
| 2025-08-20 | 0.860 | 0.970 | 0.840 | 0.960 | 0.960 | 5,946 |
| 2025-08-19 | 0.900 | 0.900 | 0.830 | 0.830 | 0.830 | 4,132 |
| 2025-08-18 | 0.960 | 0.960 | 0.880 | 0.910 | 0.910 | 5,893 |
| 2025-08-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 3,729 |
| 2025-08-14 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,225 |
| 2025-08-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,863 |
| 2025-08-12 | 1.030 | 1.080 | 1.020 | 1.070 | 1.070 | 2,022 |
| 2025-08-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,739 |
| 2025-08-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,000 |
| 2025-08-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,281 |
| 2025-08-06 | 1.080 | 1.120 | 1.070 | 1.090 | 1.090 | 1,333 |
| 2025-08-05 | 1.060 | 1.100 | 1.060 | 1.060 | 1.060 | 1,503 |
| 2025-08-04 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 1,328 |
| 2025-08-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,075 |
| 2025-07-31 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 1,849 |
| 2025-07-30 | 1.130 | 1.130 | 1.050 | 1.090 | 1.090 | 3,982 |
| 2025-07-29 | 1.090 | 1.120 | 1.080 | 1.110 | 1.110 | 1,707 |
| 2025-07-28 | 1.120 | 1.120 | 1.070 | 1.070 | 1.070 | 1,557 |
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.