Veste S.A. Estilo (BVMF:VSTE3)
Brazil · Delayed Price · Currency is BRL 5.53
+0.10 (1.84%)
At close: Sep 12, 2025
Veste S.A. Estilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.57 | 5.70 | 5.70 | 0.35% | 10,300 |
| Jul 31, 2025 | 5.83 | 5.84 | 5.50 | 5.68 | 5.68 | -0.35% | 15,300 |
| Jul 30, 2025 | 5.80 | 5.80 | 5.51 | 5.70 | 5.70 | -1.72% | 5,200 |
| Jul 29, 2025 | 5.82 | 5.84 | 5.79 | 5.80 | 5.80 | -2.52% | 8,600 |
| Jul 28, 2025 | 5.90 | 5.95 | 5.86 | 5.95 | 5.95 | -0.50% | 1,600 |
| Jul 25, 2025 | 6.00 | 6.00 | 5.93 | 5.98 | 5.98 | 0.17% | 9,500 |
| Jul 24, 2025 | 5.97 | 5.97 | 5.91 | 5.97 | 5.97 | -0.33% | 7,200 |
| Jul 23, 2025 | 6.05 | 6.05 | 5.90 | 5.99 | 5.99 | -0.17% | 6,700 |
| Jul 22, 2025 | 6.02 | 6.05 | 6.00 | 6.00 | 6.00 | -0.17% | 6,200 |
| Jul 21, 2025 | 6.02 | 6.04 | 6.01 | 6.01 | 6.01 | -0.33% | 12,600 |
| Jul 18, 2025 | 6.02 | 6.04 | 5.93 | 6.03 | 6.03 | - | 10,000 |
| Jul 17, 2025 | 6.03 | 6.03 | 5.86 | 6.03 | 6.03 | - | 4,100 |
| Jul 16, 2025 | 5.96 | 6.03 | 5.92 | 6.03 | 6.03 | - | 10,100 |
| Jul 15, 2025 | 6.00 | 6.04 | 5.99 | 6.03 | 6.03 | -0.33% | 9,700 |
| Jul 14, 2025 | 6.00 | 6.07 | 5.90 | 6.05 | 6.05 | -0.33% | 12,100 |
| Jul 11, 2025 | 6.07 | 6.07 | 6.00 | 6.07 | 6.07 | - | 7,500 |
| Jul 10, 2025 | 6.07 | 6.07 | 6.00 | 6.07 | 6.07 | - | 900 |
| Jul 9, 2025 | 6.07 | 6.07 | 6.02 | 6.07 | 6.07 | -0.33% | 10,500 |
| Jul 8, 2025 | 6.08 | 6.09 | 6.05 | 6.09 | 6.09 | 0.33% | 12,000 |
| Jul 7, 2025 | 6.07 | 6.08 | 6.06 | 6.07 | 6.07 | - | 15,000 |