Veste S.A. Estilo (BVMF:VSTE3)
Brazil · Delayed Price · Currency is BRL 3.830
0.00 (0.00%)
At close: May 8, 2026
Veste S.A. Estilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.00 | 4.09 | 3.83 | 3.83 | 3.83 | - | 20,400 |
| May 7, 2026 | 3.88 | 4.00 | 3.83 | 3.83 | 3.83 | 1.06% | 15,500 |
| May 6, 2026 | 3.64 | 3.79 | 3.64 | 3.79 | 3.79 | 4.12% | 1,500 |
| May 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.82% | 1,300 |
| May 4, 2026 | 3.50 | 3.67 | 3.50 | 3.67 | 3.67 | 3.09% | 2,000 |
| Apr 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.85% | 1,000 |
| Apr 29, 2026 | 3.46 | 3.55 | 3.37 | 3.53 | 3.53 | 2.32% | 5,100 |
| Apr 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.40 | - | 100 |
| Apr 27, 2026 | 3.53 | 3.54 | 3.45 | 3.45 | 3.40 | -1.71% | 10,800 |
| Apr 24, 2026 | 3.59 | 3.59 | 3.50 | 3.51 | 3.46 | -2.23% | 46,700 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.59 | 3.59 | 3.54 | -9.11% | 76,100 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.89 | -1.00% | 700 |
| Apr 20, 2026 | 4.00 | 4.00 | 3.90 | 3.99 | 3.93 | -0.25% | 13,900 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.91 | 4.00 | 3.94 | 1.01% | 17,000 |
| Apr 16, 2026 | 3.90 | 4.01 | 3.90 | 3.96 | 3.90 | -0.50% | 4,800 |
| Apr 15, 2026 | 3.83 | 3.99 | 3.83 | 3.98 | 3.92 | 3.92% | 15,500 |
| Apr 14, 2026 | 3.78 | 3.83 | 3.72 | 3.83 | 3.77 | 0.79% | 8,900 |
| Apr 13, 2026 | 3.48 | 3.80 | 3.48 | 3.80 | 3.74 | 9.20% | 5,800 |
| Apr 10, 2026 | 3.59 | 3.59 | 3.48 | 3.48 | 3.43 | -3.33% | 500 |
| Apr 9, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.55 | 5.88% | 2,900 |
| Apr 8, 2026 | 3.47 | 3.48 | 3.33 | 3.40 | 3.35 | 2.41% | 4,700 |
| Apr 7, 2026 | 3.34 | 3.36 | 3.32 | 3.32 | 3.27 | 0.30% | 28,500 |
| Apr 6, 2026 | 3.30 | 3.41 | 3.30 | 3.31 | 3.26 | - | 17,500 |
| Apr 2, 2026 | 3.38 | 3.38 | 3.30 | 3.31 | 3.26 | -2.65% | 47,600 |
| Apr 1, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.35 | 1.19% | 32,500 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.31 | -1.18% | 30,400 |
| Mar 30, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.35 | -1.45% | 21,100 |
| Mar 27, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.40 | -1.15% | 24,800 |
| Mar 26, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.44 | - | 27,500 |
| Mar 25, 2026 | 3.53 | 3.53 | 3.49 | 3.49 | 3.44 | -0.29% | 9,300 |
| Mar 24, 2026 | 3.53 | 3.54 | 3.50 | 3.50 | 3.45 | -0.57% | 30,700 |
| Mar 23, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.47 | -0.28% | 78,500 |
| Mar 20, 2026 | 3.53 | 3.55 | 3.51 | 3.53 | 3.48 | 0.28% | 17,500 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.47 | -0.56% | 900 |
| Mar 18, 2026 | 3.55 | 3.62 | 3.54 | 3.54 | 3.49 | -0.84% | 23,100 |
| Mar 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | -0.83% | 15,400 |
| Mar 16, 2026 | 3.61 | 3.64 | 3.58 | 3.60 | 3.55 | -2.17% | 47,000 |
| Mar 13, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.63 | 2.22% | 300 |
| Mar 12, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.55 | -2.70% | 16,500 |
| Mar 11, 2026 | 3.72 | 3.73 | 3.60 | 3.70 | 3.65 | -0.54% | 39,300 |
| Mar 10, 2026 | 3.76 | 3.77 | 3.71 | 3.72 | 3.67 | 0.54% | 3,300 |
| Mar 9, 2026 | 3.83 | 3.83 | 3.70 | 3.70 | 3.65 | -2.89% | 29,600 |
| Mar 6, 2026 | 3.80 | 3.85 | 3.73 | 3.81 | 3.75 | 0.26% | 38,500 |
| Mar 5, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.74 | -4.28% | 16,600 |
| Mar 4, 2026 | 3.89 | 3.98 | 3.89 | 3.97 | 3.91 | 2.06% | 600 |
| Mar 3, 2026 | 4.00 | 4.05 | 3.89 | 3.89 | 3.83 | -0.26% | 18,800 |
| Mar 2, 2026 | 3.86 | 3.92 | 3.82 | 3.90 | 3.84 | -0.76% | 1,900 |
| Feb 27, 2026 | 3.79 | 3.93 | 3.79 | 3.93 | 3.87 | 3.15% | 4,300 |
| Feb 26, 2026 | 3.91 | 3.92 | 3.75 | 3.81 | 3.75 | -1.04% | 20,800 |
| Feb 25, 2026 | 3.98 | 3.98 | 3.82 | 3.85 | 3.79 | -3.27% | 13,100 |