Veste S.A. Estilo (BVMF:VSTE3)
Brazil · Delayed Price · Currency is BRL 3.450
-0.040 (-1.15%)
At close: Mar 27, 2026
Veste S.A. Estilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.49 | 3.49 | 3.45 | 3.49 | - | - | 2,200 |
| Mar 26, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | - | 27,500 |
| Mar 25, 2026 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -0.29% | 9,300 |
| Mar 24, 2026 | 3.53 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 30,700 |
| Mar 23, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -0.28% | 78,600 |
| Mar 20, 2026 | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | 0.28% | 17,500 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 900 |
| Mar 18, 2026 | 3.55 | 3.62 | 3.54 | 3.54 | 3.54 | -0.84% | 23,100 |
| Mar 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.83% | 15,400 |
| Mar 16, 2026 | 3.61 | 3.64 | 3.58 | 3.60 | 3.60 | -2.17% | 47,000 |
| Mar 13, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.22% | 300 |
| Mar 12, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -2.70% | 16,500 |
| Mar 11, 2026 | 3.72 | 3.73 | 3.60 | 3.70 | 3.70 | -0.54% | 39,300 |
| Mar 10, 2026 | 3.76 | 3.77 | 3.71 | 3.72 | 3.72 | 0.54% | 3,300 |
| Mar 9, 2026 | 3.83 | 3.83 | 3.70 | 3.70 | 3.70 | -2.89% | 29,600 |
| Mar 6, 2026 | 3.80 | 3.85 | 3.73 | 3.81 | 3.81 | 0.26% | 38,500 |
| Mar 5, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -4.28% | 16,600 |
| Mar 4, 2026 | 3.89 | 3.98 | 3.89 | 3.97 | 3.97 | 2.06% | 600 |
| Mar 3, 2026 | 4.00 | 4.05 | 3.89 | 3.89 | 3.89 | -0.26% | 18,800 |
| Mar 2, 2026 | 3.86 | 3.92 | 3.82 | 3.90 | 3.90 | -0.76% | 1,900 |
| Feb 27, 2026 | 3.79 | 3.93 | 3.79 | 3.93 | 3.93 | 3.15% | 4,300 |
| Feb 26, 2026 | 3.91 | 3.92 | 3.75 | 3.81 | 3.81 | -1.04% | 20,800 |
| Feb 25, 2026 | 3.98 | 3.98 | 3.82 | 3.85 | 3.85 | -3.27% | 13,100 |
| Feb 24, 2026 | 4.07 | 4.07 | 3.90 | 3.98 | 3.98 | 0.25% | 4,200 |
| Feb 23, 2026 | 3.97 | 3.99 | 3.66 | 3.97 | 3.97 | -0.50% | 20,600 |
| Feb 20, 2026 | 3.61 | 3.99 | 3.61 | 3.99 | 3.99 | 11.14% | 28,700 |
| Feb 19, 2026 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | 2.87% | 19,900 |
| Feb 18, 2026 | 3.50 | 3.54 | 3.49 | 3.49 | 3.49 | 0.58% | 17,500 |
| Feb 13, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -1.14% | 29,700 |
| Feb 12, 2026 | 3.53 | 3.54 | 3.51 | 3.51 | 3.51 | -0.57% | 16,900 |
| Feb 11, 2026 | 3.57 | 3.57 | 3.52 | 3.53 | 3.53 | 0.28% | 15,800 |
| Feb 10, 2026 | 3.54 | 3.58 | 3.52 | 3.52 | 3.52 | -0.28% | 15,800 |
| Feb 9, 2026 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | -1.12% | 20,000 |
| Feb 6, 2026 | 3.58 | 3.62 | 3.57 | 3.57 | 3.57 | -0.83% | 28,700 |
| 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 |