VVEO3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	0.900	0.940	0.850	0.930	0.930	1,975
2026-10-06	0.890	0.890	0.820	0.890	0.890	2,089
2026-10-05	0.820	0.960	0.820	0.890	0.890	2,839
2026-10-02	0.780	0.780	0.780	0.780	0.780	1,346
2026-10-01	0.810	0.820	0.770	0.770	0.770	878
2026-09-30	0.800	0.800	0.800	0.800	0.800	0
2026-09-28	0.770	0.810	0.740	0.770	0.770	922
2026-09-25	0.760	0.760	0.760	0.760	0.760	1,572
2026-09-24	0.810	0.820	0.760	0.810	0.810	1,292
2026-09-23	0.820	0.840	0.790	0.830	0.830	1,058
2026-09-22	0.830	0.830	0.800	0.800	0.800	906
2026-09-21	0.840	0.840	0.790	0.830	0.830	789
2026-09-18	0.840	0.840	0.840	0.840	0.840	1,075
2026-09-17	0.800	0.850	0.790	0.790	0.790	1,173
2026-09-16	0.810	0.820	0.760	0.780	0.780	1,249
2026-09-15	0.790	0.810	0.760	0.800	0.800	927
2026-09-14	0.800	0.820	0.760	0.780	0.780	1,080
2026-09-11	0.820	0.820	0.820	0.820	0.820	1,782
2026-09-10	0.800	0.820	0.780	0.790	0.790	1,063
2026-09-09	0.820	0.830	0.780	0.800	0.800	2,466
2026-09-08	0.800	0.880	0.760	0.790	0.790	3,215
2026-09-04	0.790	0.790	0.790	0.790	0.790	1,580
2026-09-03	0.800	0.820	0.760	0.770	0.770	1,902
2026-09-02	0.740	0.790	0.710	0.750	0.750	2,749
2026-09-01	0.690	0.730	0.680	0.730	0.730	1,056
2026-08-31	0.710	0.720	0.670	0.680	0.680	1,437
2026-08-28	0.700	0.700	0.700	0.700	0.700	1,469
2026-08-27	0.690	0.730	0.670	0.730	0.730	2,476
2026-08-26	0.710	0.710	0.660	0.660	0.660	1,090
2026-08-25	0.680	0.700	0.640	0.700	0.700	1,866
2026-08-24	0.670	0.690	0.630	0.680	0.680	879
2026-08-21	0.660	0.660	0.660	0.660	0.660	1,127
2026-08-20	0.650	0.700	0.640	0.640	0.640	797
2026-08-19	0.670	0.710	0.660	0.660	0.660	1,521
2026-08-18	0.620	0.680	0.620	0.660	0.660	1,537
2026-08-17	0.610	0.640	0.600	0.620	0.620	1,362
2026-08-14	0.630	0.630	0.630	0.630	0.630	1,306
2026-08-13	0.590	0.630	0.590	0.600	0.600	1,143
2026-08-12	0.620	0.640	0.590	0.640	0.640	1,008
2026-08-11	0.620	0.640	0.600	0.600	0.600	1,222
2026-08-10	0.630	0.640	0.610	0.610	0.610	1,569
2026-08-07	0.620	0.620	0.620	0.620	0.620	682
2026-08-06	0.650	0.660	0.600	0.640	0.640	1,795
2026-08-05	0.680	0.680	0.650	0.670	0.670	1,764
2026-08-04	0.680	0.700	0.670	0.690	0.690	913
2026-08-03	0.720	0.720	0.670	0.670	0.670	1,429
2026-07-31	0.710	0.710	0.710	0.710	0.710	487
2026-07-30	0.740	0.740	0.690	0.700	0.700	1,617
2026-07-29	0.680	0.740	0.680	0.740	0.740	1,896
2026-07-28	0.660	0.730	0.660	0.670	0.670	2,870
2026-07-27	0.650	0.670	0.630	0.650	0.650	2,763
2026-07-24	0.650	0.650	0.650	0.650	0.650	1,081
2026-07-23	0.660	0.670	0.630	0.650	0.650	1,254
2026-07-22	0.620	0.670	0.600	0.630	0.630	3,984

Page 1 of 1 · 54 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.