Veste S.A. Estilo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.33	2.47	2.33	2.41	2.41	3.43%	15,200
Nov 3, 2026	2.40	2.48	2.32	2.33	2.33	-2.92%	7,600
Oct 30, 2026	2.44	2.53	2.33	2.40	2.40	-1.64%	42,700
Oct 29, 2026	2.46	2.67	2.44	2.44	2.44	-0.81%	23,200
Oct 28, 2026	2.64	2.64	2.44	2.46	2.46	-6.82%	29,900
Oct 27, 2026	2.67	2.88	2.57	2.64	2.64	1.15%	30,300
Oct 26, 2026	2.80	2.89	2.44	2.61	2.61	-32.03%	250,600
Oct 23, 2026	3.75	3.89	3.67	3.84	3.84	1.05%	119,300
Oct 22, 2026	3.93	3.93	3.52	3.80	3.80	-2.31%	53,200
Oct 21, 2026	3.63	4.10	3.63	3.89	3.89	4.01%	40,400
Oct 20, 2026	3.78	3.80	3.70	3.74	3.74	1.36%	47,000
Oct 19, 2026	3.79	3.90	3.62	3.69	3.69	0.27%	24,700
Oct 16, 2026	3.80	3.85	3.36	3.68	3.68	-2.90%	26,100
Oct 15, 2026	3.43	4.09	3.43	3.79	3.79	11.47%	167,500
Oct 14, 2026	3.17	3.43	3.17	3.40	3.40	4.62%	49,000
Oct 13, 2026	3.18	3.25	3.09	3.25	3.25	2.20%	80,300
Oct 9, 2026	3.03	3.18	3.01	3.18	3.18	6.00%	32,300
Oct 8, 2026	3.02	3.02	2.86	3.00	3.00	0.33%	47,000
Oct 7, 2026	2.88	3.14	2.88	2.99	2.99	1.36%	19,600
Oct 6, 2026	2.98	2.98	2.87	2.95	2.95	-1.01%	23,700
Oct 5, 2026	2.90	3.25	2.85	2.98	2.98	9.16%	152,500
Oct 2, 2026	2.77	2.79	2.63	2.73	2.73	2.25%	19,000
Oct 1, 2026	2.60	2.69	2.60	2.67	2.67	-	3,100
Sep 30, 2026	2.59	2.67	2.54	2.67	2.67	3.49%	16,800
Sep 29, 2026	2.52	2.58	2.52	2.58	2.58	-	3,500
Sep 28, 2026	2.45	2.60	2.40	2.58	2.58	3.20%	125,000
Sep 25, 2026	2.51	2.51	2.45	2.50	2.50	-0.40%	2,000
Sep 24, 2026	2.50	2.54	2.43	2.51	2.51	-	22,600
Sep 23, 2026	2.50	2.55	2.48	2.51	2.51	-0.79%	13,500
Sep 22, 2026	2.52	2.54	2.48	2.53	2.53	0.80%	1,200
Sep 21, 2026	2.56	2.56	2.51	2.51	2.51	0.40%	2,500
Sep 18, 2026	2.45	2.58	2.45	2.50	2.50	2.04%	46,600
Sep 17, 2026	2.65	2.66	2.40	2.45	2.45	-10.58%	30,200
Sep 16, 2026	2.51	2.74	2.49	2.74	2.74	10.48%	32,100
Sep 15, 2026	2.55	2.55	2.45	2.48	2.48	-2.75%	29,500
Sep 14, 2026	2.49	2.55	2.40	2.55	2.55	4.08%	13,900
Sep 11, 2026	2.45	2.52	2.36	2.45	2.45	-	27,100
Sep 10, 2026	2.13	2.52	2.06	2.45	2.45	16.11%	217,400
Sep 9, 2026	2.36	2.40	2.00	2.11	2.11	-8.26%	599,900
Sep 8, 2026	2.49	2.49	2.25	2.30	2.30	-4.17%	159,600
Sep 4, 2026	2.64	2.71	2.40	2.40	2.40	-12.41%	365,700
Sep 3, 2026	2.89	2.89	2.65	2.74	2.74	-3.18%	12,600
Sep 2, 2026	2.74	2.88	2.65	2.83	2.83	3.28%	12,900
Sep 1, 2026	2.43	2.79	2.43	2.74	2.74	13.69%	54,300
Aug 31, 2026	2.43	2.49	2.41	2.41	2.41	-0.82%	61,500
Aug 28, 2026	2.44	2.55	2.43	2.43	2.43	-2.41%	24,200
Aug 27, 2026	2.42	2.50	2.42	2.49	2.49	2.89%	15,000
Aug 26, 2026	2.43	2.43	2.42	2.42	2.42	0.41%	38,800
Aug 25, 2026	2.50	2.51	2.37	2.41	2.41	-3.60%	157,900
Aug 24, 2026	2.50	2.50	2.50	2.50	2.50	-	10,400