VVEO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.240 | 1.240 | 1.120 | 1.130 | 1.130 | 6,884 |
| 2025-04-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,912 |
| 2025-04-24 | 1.230 | 1.280 | 1.160 | 1.210 | 1.210 | 3,692 |
| 2025-04-23 | 1.280 | 1.280 | 1.210 | 1.220 | 1.220 | 2,704 |
| 2025-04-22 | 1.280 | 1.280 | 1.220 | 1.280 | 1.280 | 1,527 |
| 2025-04-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,034 |
| 2025-04-16 | 1.240 | 1.280 | 1.230 | 1.250 | 1.250 | 3,981 |
| 2025-04-15 | 1.270 | 1.270 | 1.220 | 1.260 | 1.260 | 4,675 |
| 2025-04-14 | 1.320 | 1.330 | 1.250 | 1.250 | 1.250 | 3,663 |
| 2025-04-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,110 |
| 2025-04-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,686 |
| 2025-04-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,122 |
| 2025-04-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,446 |
| 2025-04-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5,466 |
| 2025-04-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 5,925 |
| 2025-04-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,706 |
| 2025-04-02 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,935 |
| 2025-04-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,520 |
| 2025-03-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,021 |
| 2025-03-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 10,947 |
| 2025-03-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,445 |
| 2025-03-26 | 1.500 | 1.590 | 1.490 | 1.550 | 1.550 | 1,721 |
| 2025-03-25 | 1.480 | 1.530 | 1.470 | 1.470 | 1.470 | 1,607 |
| 2025-03-24 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 2,053 |
| 2025-03-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,552 |
| 2025-03-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,643 |
| 2025-03-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,384 |
| 2025-03-18 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 3,191 |
| 2025-03-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,225 |
| 2025-03-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,726 |
| 2025-03-13 | 1.340 | 1.610 | 1.340 | 1.530 | 1.530 | 6,239 |
| 2025-03-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,541 |
| 2025-03-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,862 |
| 2025-03-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,930 |
| 2025-03-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,112 |
| 2025-03-06 | 1.310 | 1.390 | 1.270 | 1.370 | 1.370 | 2,791 |
| 2025-03-05 | 1.330 | 1.350 | 1.280 | 1.290 | 1.290 | 2,812 |
| 2025-02-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,955 |
| 2025-02-27 | 1.360 | 1.400 | 1.330 | 1.390 | 1.390 | 3,117 |
| 2025-02-26 | 1.420 | 1.420 | 1.340 | 1.340 | 1.340 | 2,696 |
| 2025-02-25 | 1.420 | 1.430 | 1.370 | 1.400 | 1.400 | 3,994 |
| 2025-02-24 | 1.470 | 1.520 | 1.420 | 1.420 | 1.420 | 3,671 |
| 2025-02-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,507 |
| 2025-02-20 | 1.540 | 1.580 | 1.520 | 1.570 | 1.570 | 1,746 |
| 2025-02-19 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 2,808 |
| 2025-02-18 | 1.600 | 1.630 | 1.550 | 1.600 | 1.600 | 3,174 |
| 2025-02-17 | 1.590 | 1.650 | 1.560 | 1.560 | 1.560 | 4,388 |
| 2025-02-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 6,189 |
| 2025-02-13 | 1.390 | 1.440 | 1.350 | 1.390 | 1.390 | 2,223 |
| 2025-02-12 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 3,773 |
| 2025-02-11 | 1.390 | 1.430 | 1.370 | 1.420 | 1.420 | 3,834 |
| 2025-02-10 | 1.440 | 1.440 | 1.370 | 1.410 | 1.410 | 3,771 |
| 2025-02-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 8,414 |
| 2025-02-06 | 1.510 | 1.510 | 1.410 | 1.420 | 1.420 | 6,568 |
| 2025-02-05 | 1.600 | 1.600 | 1.490 | 1.490 | 1.490 | 7,300 |
| 2025-02-04 | 1.580 | 1.620 | 1.560 | 1.580 | 1.580 | 4,376 |
| 2025-02-03 | 1.660 | 1.670 | 1.580 | 1.580 | 1.580 | 4,868 |
| 2025-01-31 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 6,789 |
| 2025-01-30 | 1.580 | 1.640 | 1.550 | 1.560 | 1.560 | 9,894 |
| 2025-01-29 | 1.650 | 1.660 | 1.590 | 1.600 | 1.600 | 5,979 |
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.