Veste S.A. Estilo (BVMF:VSTE3)
Brazil · Delayed Price · Currency is BRL 4.790
-0.150 (-3.04%)
At close: Oct 10, 2025
Veste S.A. Estilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.97 | 4.97 | 4.79 | 4.79 | 4.79 | -3.04% | 400 |
| Oct 9, 2025 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | -0.60% | 2,200 |
| Oct 8, 2025 | 4.81 | 5.08 | 4.81 | 4.97 | 4.97 | 4.85% | 81,600 |
| Oct 7, 2025 | 4.97 | 4.97 | 4.72 | 4.74 | 4.74 | -6.69% | 4,500 |
| Oct 6, 2025 | 5.16 | 5.16 | 5.00 | 5.08 | 5.08 | -2.50% | 4,300 |
| Oct 3, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 200 |
| Oct 2, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -0.57% | 600 |
| Oct 1, 2025 | 5.22 | 5.25 | 5.22 | 5.24 | 5.24 | - | 3,000 |
| Sep 30, 2025 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -1.13% | 1,000 |
| Sep 29, 2025 | 5.33 | 5.33 | 5.21 | 5.30 | 5.30 | 1.92% | 4,400 |
| Sep 26, 2025 | 5.30 | 5.32 | 5.20 | 5.20 | 5.20 | -1.89% | 3,300 |
| Sep 25, 2025 | 5.35 | 5.37 | 5.28 | 5.30 | 5.30 | -2.39% | 1,800 |
| Sep 24, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 1.50% | 1,300 |
| Sep 23, 2025 | 5.48 | 5.50 | 5.35 | 5.35 | 5.35 | 0.19% | 1,400 |
| Sep 22, 2025 | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | -1.66% | 500 |
| Sep 19, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -1.27% | 1,400 |
| Sep 18, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | - | 2,100 |
| Sep 17, 2025 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | - | 1,000 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | - | 3,700 |
| Sep 15, 2025 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -0.54% | 1,400 |
| Sep 12, 2025 | 5.64 | 5.65 | 5.48 | 5.53 | 5.53 | 1.84% | 48,100 |
| Sep 11, 2025 | 5.50 | 5.52 | 5.42 | 5.43 | 5.43 | -0.91% | 55,200 |
| Sep 10, 2025 | 5.59 | 5.59 | 5.48 | 5.48 | 5.48 | - | 1,200 |
| Sep 9, 2025 | 5.50 | 5.55 | 5.48 | 5.48 | 5.48 | -0.36% | 24,500 |
| Sep 8, 2025 | 5.59 | 5.60 | 5.50 | 5.50 | 5.50 | -1.61% | 4,800 |
| Sep 5, 2025 | 5.69 | 5.69 | 5.52 | 5.59 | 5.59 | -1.41% | 12,200 |
| Sep 4, 2025 | 5.66 | 5.70 | 5.60 | 5.67 | 5.67 | -0.70% | 10,600 |
| Sep 3, 2025 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | -0.17% | 6,200 |
| Sep 2, 2025 | 5.77 | 5.77 | 5.72 | 5.72 | 5.72 | 0.35% | 400 |
| Sep 1, 2025 | 5.76 | 5.76 | 5.69 | 5.70 | 5.70 | 0.88% | 4,000 |
| Aug 29, 2025 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | -2.08% | 1,700 |
| Aug 28, 2025 | 5.78 | 5.78 | 5.71 | 5.77 | 5.77 | 0.35% | 9,400 |
| Aug 27, 2025 | 5.73 | 5.75 | 5.71 | 5.75 | 5.75 | 0.35% | 7,300 |
| Aug 26, 2025 | 5.73 | 5.78 | 5.72 | 5.73 | 5.73 | -1.04% | 8,000 |
| Aug 25, 2025 | 5.76 | 5.83 | 5.71 | 5.79 | 5.79 | -0.69% | 8,600 |
| Aug 22, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | 200 |
| Aug 21, 2025 | 5.69 | 5.81 | 5.69 | 5.81 | 5.81 | 0.17% | 5,800 |
| Aug 20, 2025 | 5.81 | 5.87 | 5.71 | 5.80 | 5.80 | -0.17% | 9,800 |
| Aug 19, 2025 | 5.83 | 5.92 | 5.67 | 5.81 | 5.81 | -2.19% | 9,400 |
| Aug 18, 2025 | 6.05 | 6.05 | 5.91 | 5.94 | 5.94 | - | 1,200 |
| Aug 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 7,000 |
| Aug 14, 2025 | 6.01 | 6.01 | 5.91 | 5.92 | 5.92 | -0.34% | 19,200 |
| Aug 13, 2025 | 6.00 | 6.03 | 5.90 | 5.94 | 5.94 | -1.66% | 12,900 |
| Aug 12, 2025 | 6.04 | 6.04 | 6.00 | 6.04 | 6.04 | 1.68% | 9,600 |
| Aug 11, 2025 | 5.99 | 6.00 | 5.92 | 5.94 | 5.94 | 0.51% | 8,800 |
| Aug 8, 2025 | 6.00 | 6.00 | 5.85 | 5.91 | 5.91 | 1.20% | 8,500 |
| Aug 7, 2025 | 5.74 | 6.10 | 5.74 | 5.84 | 5.84 | 1.92% | 12,300 |
| Aug 6, 2025 | 5.73 | 5.74 | 5.69 | 5.73 | 5.73 | - | 12,000 |
| Aug 5, 2025 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | - | 8,400 |
| Aug 4, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 0.53% | 7,900 |