Veste S.A. Estilo VSTE3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 2.670.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.67 | 0.00% | BRL 2.60 | BRL 2.69 | BRL 2.60 | 3.10K |
| 2026-09-30 | BRL 2.67 | +3.49% | BRL 2.59 | BRL 2.67 | BRL 2.54 | 20.70K |
| 2026-09-29 | BRL 2.58 | 0.00% | BRL 2.52 | BRL 2.58 | BRL 2.52 | 3.50K |
| 2026-09-28 | BRL 2.58 | +3.20% | BRL 2.45 | BRL 2.60 | BRL 2.40 | 125.00K |
| 2026-09-25 | BRL 2.50 | -0.40% | BRL 2.51 | BRL 2.51 | BRL 2.45 | 2.00K |
| 2026-09-24 | BRL 2.51 | 0.00% | BRL 2.50 | BRL 2.54 | BRL 2.43 | 22.60K |
| 2026-09-23 | BRL 2.51 | -0.79% | BRL 2.50 | BRL 2.55 | BRL 2.48 | 13.50K |
| 2026-09-22 | BRL 2.53 | +0.80% | BRL 2.52 | BRL 2.54 | BRL 2.48 | 1.20K |
| 2026-09-21 | BRL 2.51 | +0.40% | BRL 2.56 | BRL 2.56 | BRL 2.51 | 2.90K |
| 2026-09-18 | BRL 2.50 | +2.04% | BRL 2.45 | BRL 2.58 | BRL 2.45 | 48.70K |
| 2026-09-17 | BRL 2.45 | -10.58% | BRL 2.65 | BRL 2.66 | BRL 2.40 | 34.40K |
| 2026-09-16 | BRL 2.74 | +10.48% | BRL 2.51 | BRL 2.74 | BRL 2.49 | 32.10K |
| 2026-09-15 | BRL 2.48 | -2.75% | BRL 2.55 | BRL 2.55 | BRL 2.45 | 29.60K |
| 2026-09-14 | BRL 2.55 | +4.08% | BRL 2.49 | BRL 2.55 | BRL 2.40 | 13.90K |
| 2026-09-11 | BRL 2.45 | 0.00% | BRL 2.45 | BRL 2.52 | BRL 2.36 | 28.20K |
| 2026-09-10 | BRL 2.45 | +16.11% | BRL 2.13 | BRL 2.52 | BRL 2.06 | 217.90K |
| 2026-09-09 | BRL 2.11 | -8.26% | BRL 2.36 | BRL 2.40 | BRL 2.00 | 606.60K |
| 2026-09-08 | BRL 2.30 | -4.17% | BRL 2.49 | BRL 2.49 | BRL 2.25 | 160.40K |
| 2026-09-04 | BRL 2.40 | -12.41% | BRL 2.64 | BRL 2.71 | BRL 2.40 | 372.40K |
| 2026-09-03 | BRL 2.74 | -3.18% | BRL 2.89 | BRL 2.89 | BRL 2.65 | 12.80K |
| 2026-09-02 | BRL 2.83 | +3.28% | BRL 2.74 | BRL 2.88 | BRL 2.65 | 19.80K |
| 2026-09-01 | BRL 2.74 | +13.69% | BRL 2.43 | BRL 2.79 | BRL 2.43 | 55.30K |
| 2026-08-31 | BRL 2.41 | -0.82% | BRL 2.43 | BRL 2.49 | BRL 2.41 | 63.70K |
| 2026-08-28 | BRL 2.43 | -2.41% | BRL 2.44 | BRL 2.55 | BRL 2.43 | 24.70K |
| 2026-08-27 | BRL 2.49 | +2.89% | BRL 2.42 | BRL 2.50 | BRL 2.42 | 15.00K |
| 2026-08-26 | BRL 2.42 | +0.41% | BRL 2.43 | BRL 2.43 | BRL 2.42 | 38.80K |
| 2026-08-25 | BRL 2.41 | -3.60% | BRL 2.50 | BRL 2.51 | BRL 2.37 | 164.00K |
| 2026-08-24 | BRL 2.50 | 0.00% | BRL 2.50 | BRL 2.50 | BRL 2.50 | 10.40K |
| 2026-08-21 | BRL 2.50 | +1.21% | BRL 2.54 | BRL 2.56 | BRL 2.49 | 32.00K |
| 2026-08-20 | BRL 2.47 | +0.82% | BRL 2.47 | BRL 2.55 | BRL 2.47 | 20.50K |
| 2026-08-19 | BRL 2.45 | -2.00% | BRL 2.50 | BRL 2.50 | BRL 2.45 | 30.90K |
| 2026-08-18 | BRL 2.50 | -2.34% | BRL 2.59 | BRL 2.59 | BRL 2.49 | 43.30K |
| 2026-08-17 | BRL 2.56 | +1.99% | BRL 2.55 | BRL 2.57 | BRL 2.51 | 40.80K |
| 2026-08-14 | BRL 2.51 | -5.28% | BRL 2.67 | BRL 2.67 | BRL 2.41 | 157.70K |
| 2026-08-13 | BRL 2.65 | -3.64% | BRL 2.76 | BRL 2.76 | BRL 2.65 | 98.70K |
| 2026-08-12 | BRL 2.75 | -3.51% | BRL 3.01 | BRL 3.05 | BRL 2.75 | 16.20K |
| 2026-08-11 | BRL 2.85 | -1.72% | BRL 2.90 | BRL 2.91 | BRL 2.85 | 7.40K |
| 2026-08-10 | BRL 2.90 | +0.35% | BRL 3.15 | BRL 3.15 | BRL 2.90 | 2.00K |
| 2026-08-07 | BRL 2.89 | -2.03% | BRL 2.96 | BRL 3.05 | BRL 2.89 | 10.50K |
| 2026-08-06 | BRL 2.95 | -0.67% | BRL 2.97 | BRL 3.01 | BRL 2.95 | 2.30K |
| 2026-08-05 | BRL 2.97 | +4.58% | BRL 2.84 | BRL 2.99 | BRL 2.84 | 1.20K |
| 2026-08-04 | BRL 2.84 | +0.35% | BRL 2.83 | BRL 2.84 | BRL 2.83 | 2.60K |
| 2026-08-03 | BRL 2.83 | +0.71% | BRL 2.81 | BRL 2.95 | BRL 2.81 | 18.00K |
| 2026-07-31 | BRL 2.81 | -4.75% | BRL 2.99 | BRL 2.99 | BRL 2.81 | 27.10K |
| 2026-07-30 | BRL 2.95 | +2.08% | BRL 2.95 | BRL 2.95 | BRL 2.90 | 5.20K |
| 2026-07-29 | BRL 2.89 | +4.33% | BRL 2.84 | BRL 2.90 | BRL 2.84 | 12.20K |
| 2026-07-28 | BRL 2.77 | +0.73% | BRL 2.67 | BRL 2.77 | BRL 2.67 | 500 |
| 2026-07-27 | BRL 2.75 | +3.00% | BRL 2.69 | BRL 2.75 | BRL 2.69 | 900 |
| 2026-07-24 | BRL 2.67 | -1.11% | BRL 2.69 | BRL 2.69 | BRL 2.64 | 16.60K |
| 2026-07-23 | BRL 2.70 | +2.66% | BRL 2.66 | BRL 2.75 | BRL 2.65 | 116.90K |
| 2026-07-22 | BRL 2.63 | +0.77% | BRL 2.66 | BRL 2.66 | BRL 2.62 | 36.20K |
| 2026-07-21 | BRL 2.61 | -6.79% | BRL 2.78 | BRL 2.79 | BRL 2.61 | 80.60K |
| 2026-07-20 | BRL 2.80 | -1.06% | BRL 2.86 | BRL 2.86 | BRL 2.80 | 17.70K |
| 2026-07-17 | BRL 2.83 | -0.70% | BRL 2.95 | BRL 2.95 | BRL 2.82 | 31.20K |
| 2026-07-16 | BRL 2.85 | -0.35% | BRL 2.89 | BRL 2.90 | BRL 2.85 | 15.70K |
| 2026-07-15 | BRL 2.86 | -3.38% | BRL 2.95 | BRL 2.97 | BRL 2.83 | 66.80K |
| 2026-07-14 | BRL 2.96 | -1.33% | BRL 2.95 | BRL 3.00 | BRL 2.91 | 69.10K |
| 2026-07-13 | BRL 3.00 | +0.33% | BRL 3.00 | BRL 3.03 | BRL 2.95 | 41.00K |
| 2026-07-10 | BRL 2.99 | -0.99% | BRL 3.19 | BRL 3.19 | BRL 2.99 | 183.40K |
| 2026-07-09 | BRL 3.02 | -4.13% | BRL 3.15 | BRL 3.15 | BRL 3.01 | 57.90K |
| 2026-07-08 | BRL 3.15 | -2.17% | BRL 3.27 | BRL 3.27 | BRL 3.15 | 26.30K |
| 2026-07-07 | BRL 3.22 | -0.62% | BRL 3.27 | BRL 3.27 | BRL 3.22 | 52.30K |
| 2026-07-06 | BRL 3.24 | -3.28% | BRL 3.35 | BRL 3.35 | BRL 3.24 | 73.50K |
| 2026-07-03 | BRL 3.35 | -2.90% | BRL 3.41 | BRL 3.41 | BRL 3.35 | 29.60K |
| 2026-07-02 | BRL 3.45 | -3.63% | BRL 3.58 | BRL 3.58 | BRL 3.42 | 78.50K |
| 2026-07-01 | BRL 3.58 | +0.85% | BRL 3.52 | BRL 3.58 | BRL 3.52 | 300 |
| 2026-06-30 | BRL 3.55 | +1.43% | BRL 3.53 | BRL 3.55 | BRL 3.51 | 6.10K |
| 2026-06-29 | BRL 3.50 | -6.42% | BRL 3.75 | BRL 3.75 | BRL 3.50 | 2.40K |
| 2026-06-26 | BRL 3.74 | 0.00% | BRL 3.74 | BRL 3.74 | BRL 3.74 | 1.00K |
| 2026-06-25 | BRL 3.74 | +6.55% | BRL 3.61 | BRL 3.74 | BRL 3.49 | 43.20K |
| 2026-06-24 | BRL 3.51 | -7.63% | BRL 3.80 | BRL 3.80 | BRL 3.51 | 22.10K |
| 2026-06-23 | BRL 3.80 | -7.54% | BRL 4.02 | BRL 4.04 | BRL 3.80 | 43.50K |
| 2026-06-22 | BRL 4.11 | -1.44% | BRL 4.17 | BRL 4.30 | BRL 4.11 | 24.10K |
| 2026-06-19 | BRL 4.17 | -0.71% | BRL 4.16 | BRL 4.17 | BRL 4.16 | 1.70K |
| 2026-06-18 | BRL 4.20 | -1.64% | BRL 4.22 | BRL 4.22 | BRL 4.20 | 500 |
| 2026-06-17 | BRL 4.27 | -0.70% | BRL 4.35 | BRL 4.35 | BRL 4.27 | 1.00K |
| 2026-06-16 | BRL 4.30 | +0.70% | BRL 4.27 | BRL 4.30 | BRL 4.27 | 15.80K |
| 2026-06-15 | BRL 4.27 | -2.06% | BRL 4.35 | BRL 4.35 | BRL 4.27 | 500 |
| 2026-06-12 | BRL 4.36 | -0.23% | BRL 4.25 | BRL 4.36 | BRL 4.25 | 5.10K |
| 2026-06-11 | BRL 4.37 | +0.46% | BRL 4.26 | BRL 4.37 | BRL 4.25 | 6.00K |
| 2026-06-10 | BRL 4.35 | -0.91% | BRL 4.25 | BRL 4.35 | BRL 4.21 | 4.60K |
| 2026-06-09 | BRL 4.39 | +0.92% | BRL 4.34 | BRL 4.39 | BRL 4.30 | 6.70K |
| 2026-06-08 | BRL 4.35 | +1.16% | BRL 4.32 | BRL 4.35 | BRL 4.27 | 17.20K |
| 2026-06-05 | BRL 4.30 | 0.00% | BRL 4.20 | BRL 4.33 | BRL 4.10 | 9.00K |
| 2026-06-03 | BRL 4.30 | 0.00% | BRL 4.30 | BRL 4.30 | BRL 4.13 | 16.90K |
| 2026-06-02 | BRL 4.30 | +0.23% | BRL 4.22 | BRL 4.34 | BRL 4.22 | 17.30K |
| 2026-06-01 | BRL 4.29 | -2.72% | BRL 4.29 | BRL 4.29 | BRL 4.20 | 32.10K |
| 2026-05-29 | BRL 4.41 | +8.09% | BRL 4.10 | BRL 4.49 | BRL 4.01 | 29.00K |
| 2026-05-28 | BRL 4.08 | +2.51% | BRL 4.08 | BRL 4.10 | BRL 4.08 | 19.40K |
| 2026-05-27 | BRL 3.98 | +1.53% | BRL 3.93 | BRL 3.98 | BRL 3.93 | 11.60K |