Veste S.A. Estilo (BVMF:VSTE3)
Brazil · Delayed Price · Currency is BRL 3.580
-0.020 (-0.56%)
Last updated: Feb 6, 2026, 1:31 PM GMT-3
Veste S.A. Estilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.63 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 27,200 |
| Feb 4, 2026 | 3.69 | 3.69 | 3.62 | 3.64 | 3.64 | -1.36% | 43,100 |
| Feb 3, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | 0.27% | 41,600 |
| Feb 2, 2026 | 3.67 | 3.71 | 3.63 | 3.68 | 3.68 | 0.27% | 36,900 |
| Jan 30, 2026 | 3.70 | 3.70 | 3.63 | 3.67 | 3.67 | -1.34% | 36,600 |
| Jan 29, 2026 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | -0.53% | 75,100 |
| Jan 28, 2026 | 3.73 | 3.77 | 3.71 | 3.74 | 3.74 | 0.54% | 48,800 |
| Jan 27, 2026 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | -1.33% | 25,300 |
| Jan 26, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -0.79% | 20,800 |
| Jan 23, 2026 | 3.83 | 3.90 | 3.80 | 3.80 | 3.80 | -1.30% | 39,800 |
| Jan 22, 2026 | 3.86 | 3.91 | 3.85 | 3.85 | 3.85 | -0.52% | 54,500 |
| Jan 21, 2026 | 3.88 | 3.94 | 3.85 | 3.87 | 3.87 | -0.26% | 46,500 |
| Jan 20, 2026 | 3.90 | 3.91 | 3.88 | 3.88 | 3.88 | -1.52% | 33,600 |
| Jan 19, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | 0.77% | 12,600 |
| Jan 16, 2026 | 3.97 | 3.97 | 3.90 | 3.91 | 3.91 | 0.26% | 39,400 |
| Jan 15, 2026 | 3.91 | 3.93 | 3.90 | 3.90 | 3.90 | -0.26% | 21,600 |
| Jan 14, 2026 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -1.26% | 17,900 |
| Jan 13, 2026 | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | 0.76% | 15,800 |
| Jan 12, 2026 | 3.97 | 3.98 | 3.93 | 3.93 | 3.93 | -0.51% | 57,700 |
| Jan 9, 2026 | 3.95 | 3.99 | 3.95 | 3.95 | 3.95 | 0.25% | 28,400 |
| Jan 8, 2026 | 3.90 | 4.01 | 3.89 | 3.94 | 3.94 | 1.29% | 17,700 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.83 | 3.89 | 3.89 | 1.04% | 18,500 |
| Jan 6, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | -1.53% | 42,500 |
| Jan 5, 2026 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | -0.51% | 66,800 |
| Jan 2, 2026 | 3.96 | 3.99 | 3.93 | 3.93 | 3.93 | -0.51% | 31,800 |
| Dec 30, 2025 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | - | 41,400 |
| Dec 29, 2025 | 4.12 | 4.12 | 3.95 | 3.95 | 3.95 | -2.47% | 74,500 |
| Dec 26, 2025 | 4.06 | 4.06 | 4.03 | 4.05 | 4.05 | - | 39,000 |
| Dec 23, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -0.74% | 13,600 |
| Dec 22, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.24% | 49,300 |
| Dec 19, 2025 | 4.12 | 4.12 | 4.09 | 4.09 | 4.09 | -0.24% | 17,200 |
| Dec 18, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 21,700 |
| Dec 17, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.24% | 23,900 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.72% | 34,500 |
| Dec 15, 2025 | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | 0.24% | 118,400 |
| Dec 12, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | - | 23,100 |
| Dec 11, 2025 | 4.20 | 4.20 | 4.12 | 4.13 | 4.13 | - | 42,400 |
| Dec 10, 2025 | 4.13 | 4.13 | 4.12 | 4.13 | 4.13 | - | 2,800 |
| Dec 9, 2025 | 4.15 | 4.21 | 4.11 | 4.13 | 4.13 | -0.24% | 97,300 |
| Dec 8, 2025 | 4.20 | 4.24 | 4.13 | 4.14 | 4.14 | -0.24% | 3,800 |
| Dec 5, 2025 | 4.24 | 4.28 | 4.15 | 4.15 | 4.15 | -1.89% | 10,400 |
| Dec 4, 2025 | 4.29 | 4.29 | 4.20 | 4.23 | 4.23 | -0.47% | 27,700 |
| Dec 3, 2025 | 4.27 | 4.31 | 4.25 | 4.25 | 4.25 | -0.93% | 22,400 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.29 | -0.23% | 11,000 |
| Dec 1, 2025 | 4.27 | 4.35 | 4.26 | 4.30 | 4.30 | 0.70% | 36,900 |
| Nov 28, 2025 | 4.36 | 4.36 | 4.27 | 4.27 | 4.27 | 0.23% | 30,200 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -1.62% | 8,600 |
| Nov 26, 2025 | 4.34 | 4.34 | 4.31 | 4.33 | 4.33 | -0.23% | 22,500 |
| Nov 25, 2025 | 4.46 | 4.46 | 4.20 | 4.34 | 4.34 | -2.47% | 41,200 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.33 | 4.45 | 4.45 | -1.11% | 48,100 |