VVEO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.730 | 1.750 | 1.630 | 1.640 | 1.640 | 8,407 |
| 2025-01-27 | 1.750 | 1.820 | 1.710 | 1.710 | 1.710 | 6,930 |
| 2025-01-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 6,294 |
| 2025-01-23 | 1.850 | 1.860 | 1.780 | 1.800 | 1.800 | 5,129 |
| 2025-01-22 | 1.840 | 1.870 | 1.800 | 1.840 | 1.840 | 4,699 |
| 2025-01-21 | 1.910 | 1.920 | 1.830 | 1.830 | 1.830 | 3,250 |
| 2025-01-20 | 1.920 | 1.950 | 1.860 | 1.860 | 1.860 | 1,867 |
| 2025-01-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,978 |
| 2025-01-16 | 1.890 | 1.940 | 1.870 | 1.870 | 1.870 | 2,539 |
| 2025-01-15 | 1.890 | 1.910 | 1.830 | 1.860 | 1.860 | 4,822 |
| 2025-01-14 | 1.910 | 1.950 | 1.830 | 1.870 | 1.870 | 5,353 |
| 2025-01-13 | 1.950 | 1.980 | 1.880 | 1.890 | 1.890 | 1,917 |
| 2025-01-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 4,170 |
| 2025-01-09 | 1.960 | 2.040 | 1.890 | 1.900 | 1.900 | 4,852 |
| 2025-01-08 | 2.020 | 2.040 | 1.950 | 2.040 | 2.040 | 2,545 |
| 2025-01-07 | 2.160 | 2.230 | 2.000 | 2.060 | 2.060 | 3,952 |
| 2025-01-06 | 1.970 | 2.240 | 1.940 | 2.200 | 2.200 | 5,012 |
| 2025-01-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,632 |
| 2025-01-02 | 1.990 | 2.110 | 1.990 | 2.010 | 2.010 | 3,019 |
| 2024-12-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,121 |
| 2024-12-27 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 4,089 |
| 2024-12-26 | 1.940 | 2.070 | 1.940 | 2.010 | 2.010 | 3,241 |
| 2024-12-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3,188 |
| 2024-12-20 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 6,390 |
| 2024-12-19 | 1.820 | 1.890 | 1.800 | 1.800 | 1.800 | 2,739 |
| 2024-12-18 | 1.800 | 1.850 | 1.780 | 1.830 | 1.830 | 3,397 |
| 2024-12-17 | 1.800 | 1.860 | 1.770 | 1.820 | 1.820 | 3,233 |
| 2024-12-16 | 1.850 | 1.900 | 1.770 | 1.780 | 1.780 | 3,718 |
| 2024-12-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3,163 |
| 2024-12-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 3,891 |
| 2024-12-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3,171 |
| 2024-12-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.