Veste S.A. Estilo (BVMF:VSTE3)
Brazil · Delayed Price · Currency is BRL 4.260
-0.070 (-1.62%)
At close: Nov 27, 2025
Veste S.A. Estilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -2.60% | 4,200 |
| Nov 19, 2025 | 4.67 | 4.67 | 4.57 | 4.62 | 4.62 | -1.91% | 46,000 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.62 | 4.71 | 4.71 | -3.68% | 47,900 |
| Nov 17, 2025 | 4.77 | 4.92 | 4.77 | 4.89 | 4.89 | -0.61% | 3,700 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.78 | 4.92 | 4.92 | 2.50% | 20,900 |
| Nov 13, 2025 | 4.80 | 4.86 | 4.80 | 4.80 | 4.80 | 0.21% | 8,200 |
| Nov 12, 2025 | 4.78 | 4.82 | 4.78 | 4.79 | 4.79 | 0.84% | 6,100 |
| Nov 11, 2025 | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | - | 3,500 |
| Nov 10, 2025 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | -0.42% | 34,200 |
| Nov 7, 2025 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 0.63% | 600 |
| Nov 6, 2025 | 4.83 | 4.83 | 4.71 | 4.74 | 4.74 | -1.66% | 2,500 |
| Nov 5, 2025 | 4.78 | 4.82 | 4.72 | 4.82 | 4.82 | 0.21% | 6,600 |
| Nov 4, 2025 | 4.81 | 4.81 | 4.74 | 4.81 | 4.81 | 1.48% | 1,900 |
| Nov 3, 2025 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -0.21% | 600 |
| Oct 31, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 1.93% | 3,000 |
| Oct 30, 2025 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | 0.22% | 300 |
| Oct 29, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 200 |
| Oct 28, 2025 | 4.64 | 4.65 | 4.56 | 4.64 | 4.64 | -0.43% | 40,800 |
| Oct 27, 2025 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | - | 40,000 |
| Oct 24, 2025 | 4.66 | 4.67 | 4.62 | 4.66 | 4.66 | - | 43,500 |
| Oct 23, 2025 | 4.66 | 4.66 | 4.55 | 4.66 | 4.66 | - | 50,400 |
| Oct 22, 2025 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | -0.21% | 40,200 |
| Oct 21, 2025 | 4.65 | 4.70 | 4.63 | 4.67 | 4.67 | 3.09% | 41,400 |
| Oct 20, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | -1.31% | 800 |
| Oct 17, 2025 | 4.63 | 4.63 | 4.31 | 4.59 | 4.59 | -0.86% | 9,600 |
| Oct 16, 2025 | 4.69 | 4.69 | 4.63 | 4.63 | 4.63 | -1.07% | 2,300 |
| Oct 15, 2025 | 4.70 | 4.71 | 4.68 | 4.68 | 4.68 | 0.65% | 2,200 |
| Oct 14, 2025 | 4.59 | 4.68 | 4.59 | 4.65 | 4.65 | 1.31% | 3,400 |
| Oct 13, 2025 | 4.90 | 4.94 | 4.59 | 4.59 | 4.59 | -4.18% | 4,500 |
| 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 |