Veste S.A. Estilo VSTE3
BMFBOVESPA · Brezilya · Dayanıksız Tüketim Malları
BRL 2,670,00 (%0,00)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2,69 | +%0,75 | BRL 2,60 | BRL 2,69 | BRL 2,60 | 500 |
| 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 |