Veste S.A. Estilo (VSTE3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.30718954248 | 16.83 | 17.5 | 16.55 | 20340 | 17.08352999 | CS |
| 4 | 4.43 | 35.1030110935 | 12.62 | 17.5 | 11.84 | 24242 | 15.90953973 | CS |
| 12 | 0.05 | 0.294117647059 | 17 | 17.82 | 11.84 | 11011 | 15.72144826 | CS |
| 26 | -0.85 | -4.74860335196 | 17.9 | 20.6 | 11.84 | 15685 | 17.7450648 | CS |
| 52 | -1.54 | -8.28402366864 | 18.59 | 20.6 | 11.8 | 17732 | 17.166421 | CS |
| 156 | 2.16 | 14.5063801209 | 14.89 | 20.6 | 10.5 | 22990 | 16.16366016 | CS |
| 260 | 2.16 | 14.5063801209 | 14.89 | 20.6 | 10.5 | 22990 | 16.16366016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 17.05 | 0 | 0.00 | 16.94 | 17.18 | 16.94 | 9200 |
| 1718918940 | 17.05 | 0.05 | 0.29 | 16.92 | 17.09 | 16.67 | 27100 |
| 1718832540 | 17 | -0.5 | -2.86 | 17.1 | 17.4 | 16.9 | 38800 |
| 1718746200 | 17.5 | 0.5 | 2.94 | 16.82 | 17.5 | 16.81 | 6900 |
| 1718659800 | 17 | -0.3 | -1.73 | 17.05 | 17.09 | 16.81 | 16600 |
| 1718400600 | 17.3 | 0.4 | 2.37 | 16.83 | 17.3 | 16.55 | 12300 |
| 1718314200 | 16.9 | -0.1 | -0.59 | 16.7 | 16.9 | 16.61 | 18400 |
| 1718227800 | 17 | 0 | 0.00 | 17 | 17.2 | 16.5 | 5900 |
| 1718141400 | 17 | 0.3 | 1.80 | 16.36 | 17 | 16.35 | 16100 |
| 1718055000 | 16.7 | 0.29 | 1.77 | 16.34 | 16.7 | 16.18 | 4000 |
| 1717795800 | 16.41 | 0.34 | 2.12 | 15.91 | 16.68 | 15.91 | 5400 |
| 1717709400 | 16.07 | 0.81 | 5.31 | 15.01 | 16.379999 | 14.71 | 31500 |
| 1717622940 | 15.26 | -1.54 | -9.17 | 16.79 | 16.79 | 15.26 | 39200 |
| 1717536600 | 16.8 | 0 | 0.00 | 16.42 | 16.9 | 15.63 | 36600 |
| 1717450200 | 16.8 | 0.8 | 5.00 | 15.99 | 16.8 | 14.5 | 62200 |
| 1717191000 | 16 | 1 | 6.67 | 15.25 | 16 | 14.77 | 28000 |
| 1717018140 | 15 | 1.36 | 9.97 | 14.08 | 15.28 | 14.08 | 43200 |
| 1716931740 | 13.64 | 0.44 | 3.33 | 13.49 | 13.99 | 13.25 | 14200 |
| 1716845340 | 13.2 | 0.4 | 3.12 | 12.9 | 13.38 | 12.71 | 6200 |
| 1716586200 | 12.8 | 0 | 0.00 | 12.62 | 12.8 | 11.84 | 48000 |
| 1716499740 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1716413340 | 12.8 | -0.3 | -2.29 | 13.04 | 13.08 | 12.8 | 2000 |
| 1716327000 | 13.1 | 0.06 | 0.46 | 13.06 | 13.13 | 13.05 | 1000 |
| 1716240600 | 13.04 | 0.02 | 0.15 | 13.01 | 13.3 | 13.01 | 400 |
| 1715981400 | 13.02 | -0.25 | -1.88 | 13.16 | 13.24 | 12.98 | 5100 |
| 1715895000 | 13.27 | 0.09 | 0.68 | 13.19 | 13.5 | 13.19 | 1900 |
| 1715808600 | 13.18 | -0.62 | -4.49 | 13.4 | 13.53 | 13.18 | 1300 |
| 1715722200 | 13.8 | 0.08 | 0.58 | 14.12 | 14.49 | 13.8 | 300 |
| 1715635800 | 13.72 | 0 | 0.00 | 13.72 | 14.31 | 13.72 | 1200 |
| 1715376600 | 13.72 | 0.38 | 2.85 | 13.35 | 14.16 | 13.33 | 1600 |
| 1715290140 | 13.34 | -0.2 | -1.48 | 13.54 | 14.01 | 13.34 | 7100 |
| 1715203800 | 13.54 | 0.14 | 1.04 | 13.77 | 14.09 | 13.54 | 900 |
| 1715117400 | 13.4 | -0.44 | -3.18 | 13.68 | 13.78 | 13.09 | 8600 |
| 1715031000 | 13.84 | -0.11 | -0.79 | 13.95 | 14.09 | 13.82 | 2500 |
| 1714771800 | 13.95 | -0.42 | -2.92 | 14.4 | 14.72 | 13.95 | 8000 |
| 1714685400 | 14.37 | 0.06 | 0.42 | 14.35 | 15 | 14.35 | 5700 |
| 1714512600 | 14.31 | -0.39 | -2.65 | 14.81 | 15.18 | 14.31 | 8800 |
| 1714426200 | 14.7 | -0.69 | -4.48 | 14.74 | 15.2 | 14.7 | 2200 |
| 1714167000 | 15.39 | 0.39 | 2.60 | 14.71 | 15.4 | 14.71 | 2400 |
| 1714080540 | 15 | -0.29 | -1.90 | 15.29 | 15.29 | 14.7 | 6600 |
| 1713994200 | 15.29 | 0.29 | 1.93 | 15 | 15.29 | 15 | 600 |
| 1713907800 | 15 | -0.11 | -0.73 | 15.07 | 15.28 | 14.9 | 2400 |
| 1713821340 | 15.11 | 1.1 | 7.85 | 14.29 | 15.11 | 14.29 | 1400 |
| 1713562200 | 14.01 | -0.99 | -6.60 | 15.01 | 15.47 | 14.01 | 2200 |
| 1713475800 | 15 | 0.05 | 0.33 | 14.85 | 15.3 | 14.71 | 5000 |
| 1713389400 | 14.95 | 0.01 | 0.07 | 14.66 | 14.95 | 14.38 | 8000 |
| 1713302940 | 14.94 | -0.36 | -2.35 | 14.9 | 15.1 | 14.9 | 4400 |
| 1713216600 | 15.3 | -0.7 | -4.38 | 16 | 16 | 15.14 | 3700 |
| 1712957400 | 16 | 0 | 0.00 | 15.81 | 16.43 | 15.81 | 1200 |
| 1712870940 | 16 | 0.25 | 1.59 | 16 | 16.399999 | 16 | 1300 |
| 1712784540 | 15.75 | -0.63 | -3.85 | 16.12 | 16.36 | 15.75 | 1400 |
| 1712698140 | 16.379999 | 0.19 | 1.17 | 16.19 | 16.39 | 16.149999 | 3100 |
| 1712611740 | 16.19 | -0.56 | -3.34 | 16.43 | 16.739999 | 16.19 | 5600 |
| 1712352600 | 16.75 | -0.14 | -0.83 | 16.75 | 17.34 | 16.3 | 8100 |
| 1712266140 | 16.89 | 0.39 | 2.36 | 16.3 | 16.89 | 16.219999 | 4300 |
| 1712179740 | 16.5 | -0.37 | -2.19 | 16.61 | 16.62 | 15.95 | 12300 |
| 1712093400 | 16.87 | -0.13 | -0.76 | 16.94 | 17.01 | 16.73 | 3100 |
| 1712006940 | 17 | -0.4 | -2.30 | 17 | 17.82 | 16.649999 | 20300 |
| 1711661400 | 17.4 | 1.19 | 7.34 | 16.69 | 17.4 | 16.52 | 30600 |
| 1711574940 | 16.21 | 0.61 | 3.91 | 15.93 | 16.5 | 15.85 | 16000 |
| 1711488540 | 15.6 | 1.05 | 7.22 | 14.7 | 15.79 | 14.5 | 13700 |
| 1711402140 | 14.55 | 0.46 | 3.26 | 14.48 | 14.8 | 13.4 | 25100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
