Veste S.A. Estilo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	3.43	4.09	3.43	3.79	3.79	11.47%	168,400
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	-	3,700
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%	2,900
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%	34,400
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%	29,600
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%	160,400
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%	12,800
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