Veste S.A. Estilo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.89	2.89	2.65	2.74	2.74	-3.18%	12,800
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%	164,000
Aug 24, 2026	2.50	2.50	2.50	2.50	2.50	-	10,400
Aug 21, 2026	2.54	2.56	2.49	2.50	2.50	1.21%	32,000
Aug 20, 2026	2.47	2.55	2.47	2.47	2.47	0.82%	20,500
Aug 19, 2026	2.50	2.50	2.45	2.45	2.45	-2.00%	30,900
Aug 18, 2026	2.59	2.59	2.49	2.50	2.50	-2.34%	43,300
Aug 17, 2026	2.55	2.57	2.51	2.56	2.56	1.99%	40,800
Aug 14, 2026	2.67	2.67	2.41	2.51	2.51	-5.28%	157,600
Aug 13, 2026	2.76	2.76	2.65	2.65	2.65	-3.64%	98,700
Aug 12, 2026	3.01	3.05	2.75	2.75	2.75	-3.51%	15,200
Aug 11, 2026	2.90	2.91	2.85	2.85	2.85	-1.72%	7,400
Aug 10, 2026	3.15	3.15	2.90	2.90	2.90	0.35%	2,000
Aug 7, 2026	2.96	3.05	2.89	2.89	2.89	-2.03%	10,500
Aug 6, 2026	2.97	3.01	2.95	2.95	2.95	-0.67%	2,300
Aug 5, 2026	2.84	2.99	2.84	2.97	2.97	4.58%	1,200
Aug 4, 2026	2.83	2.84	2.83	2.84	2.84	0.35%	2,600
Aug 3, 2026	2.81	2.95	2.81	2.83	2.83	0.71%	18,000
Jul 31, 2026	2.99	2.99	2.81	2.81	2.81	-4.75%	27,100
Jul 30, 2026	2.95	2.95	2.90	2.95	2.95	2.08%	5,000
Jul 29, 2026	2.84	2.90	2.84	2.89	2.89	4.33%	12,200
Jul 28, 2026	2.67	2.77	2.67	2.77	2.77	0.73%	500
Jul 27, 2026	2.69	2.75	2.69	2.75	2.75	3.00%	900
Jul 24, 2026	2.69	2.69	2.64	2.67	2.67	-1.11%	16,600
Jul 23, 2026	2.66	2.75	2.65	2.70	2.70	2.66%	116,900
Jul 22, 2026	2.66	2.66	2.62	2.63	2.63	0.77%	30,600
Jul 21, 2026	2.78	2.79	2.61	2.61	2.61	-6.79%	80,600
Jul 20, 2026	2.86	2.86	2.80	2.80	2.80	-1.06%	17,700
Jul 17, 2026	2.95	2.95	2.82	2.83	2.83	-0.70%	31,200
Jul 16, 2026	2.89	2.90	2.85	2.85	2.85	-0.35%	11,200
Jul 15, 2026	2.95	2.97	2.83	2.86	2.86	-3.38%	66,700
Jul 14, 2026	2.95	3.00	2.91	2.96	2.96	-1.33%	68,600
Jul 13, 2026	3.00	3.03	2.95	3.00	3.00	0.33%	41,000
Jul 10, 2026	3.19	3.19	2.99	2.99	2.99	-0.99%	183,400
Jul 9, 2026	3.15	3.15	3.01	3.02	3.02	-4.13%	57,600
Jul 8, 2026	3.27	3.27	3.15	3.15	3.15	-2.17%	25,200
Jul 7, 2026	3.27	3.27	3.22	3.22	3.22	-0.62%	51,400
Jul 6, 2026	3.35	3.35	3.24	3.24	3.24	-3.28%	69,600
Jul 3, 2026	3.41	3.41	3.35	3.35	3.35	-2.90%	29,600
Jul 2, 2026	3.58	3.58	3.42	3.45	3.45	-3.63%	78,500
Jul 1, 2026	3.52	3.58	3.52	3.58	3.58	0.85%	300
Jun 30, 2026	3.53	3.55	3.51	3.55	3.55	1.43%	6,100
Jun 29, 2026	3.75	3.75	3.50	3.50	3.50	-6.42%	2,400
Jun 26, 2026	3.74	3.74	3.74	3.74	3.74	-	1,000