Veste S.A. Estilo (BVMF:VSTE3)
Brazil · Delayed Price · Currency is BRL 2.900
+0.010 (0.35%)
At close: Aug 10, 2026
Veste S.A. Estilo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.15 | 3.15 | 2.90 | 3.00 | - | 3.81% | - |
| 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 |
| Jun 25, 2026 | 3.61 | 3.74 | 3.49 | 3.74 | 3.74 | 6.55% | 43,200 |
| Jun 24, 2026 | 3.80 | 3.80 | 3.51 | 3.51 | 3.51 | -7.63% | 22,100 |
| Jun 23, 2026 | 4.02 | 4.04 | 3.80 | 3.80 | 3.80 | -7.54% | 42,900 |
| Jun 22, 2026 | 4.17 | 4.30 | 4.11 | 4.11 | 4.11 | -1.44% | 23,100 |
| Jun 19, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | -0.71% | 1,700 |
| Jun 18, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -1.64% | 500 |
| Jun 17, 2026 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -0.70% | 1,000 |
| Jun 16, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.70% | 15,800 |
| Jun 15, 2026 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -2.06% | 500 |
| Jun 12, 2026 | 4.25 | 4.36 | 4.25 | 4.36 | 4.36 | -0.23% | 5,100 |
| Jun 11, 2026 | 4.26 | 4.37 | 4.25 | 4.37 | 4.37 | 0.46% | 6,000 |
| Jun 10, 2026 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | -0.91% | 4,600 |
| Jun 9, 2026 | 4.34 | 4.39 | 4.30 | 4.39 | 4.39 | 0.92% | 6,700 |
| Jun 8, 2026 | 4.32 | 4.35 | 4.27 | 4.35 | 4.35 | 1.16% | 17,200 |
| Jun 5, 2026 | 4.20 | 4.33 | 4.10 | 4.30 | 4.30 | - | 9,000 |
| Jun 3, 2026 | 4.30 | 4.30 | 4.13 | 4.30 | 4.30 | - | 16,900 |
| Jun 2, 2026 | 4.22 | 4.34 | 4.22 | 4.30 | 4.30 | 0.23% | 17,300 |
| Jun 1, 2026 | 4.29 | 4.29 | 4.20 | 4.29 | 4.29 | -2.72% | 31,800 |