Veste S.A. Estilo (VSTE3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 6.8 | -0.02 | -0.29 | 6.62 | 6.8 | 6.61 | 208 |
| 1741210140 | 6.82 | 0.31 | 4.76 | 6.72 | 6.82 | 5.44 | 1087 |
| 1740778200 | 6.51 | -0.34 | -4.96 | 6.5199999 | 6.78 | 6.3 | 643 |
| 1740691740 | 6.85 | 0.85 | 14.17 | 6.0599999 | 7.09 | 5.96 | 2057 |
| 1740605400 | 6 | 0.09 | 1.52 | 5.6 | 6.2 | 5.57 | 549 |
| 1740519000 | 5.91 | 0.4 | 7.26 | 5.5199999 | 5.91 | 5.5199999 | 124 |
| 1740432540 | 5.51 | -0.33 | -5.65 | 5.72 | 5.72 | 5.51 | 222 |
| 1740173400 | 5.84 | 0.04 | 0.69 | 6.01 | 6.1 | 5.84 | 177 |
| 1740087000 | 5.8 | -0.05 | -0.85 | 6.03 | 6.03 | 5.8 | 62 |
| 1740000540 | 5.85 | -0.03 | -0.51 | 5.87 | 6.05 | 5.7 | 139 |
| 1739914140 | 5.88 | -0.02 | -0.34 | 5.99 | 5.99 | 5.86 | 47 |
| 1739827800 | 5.9 | 0.08 | 1.37 | 5.83 | 5.9 | 5.8 | 169 |
| 1739568600 | 5.82 | -0.06 | -1.02 | 5.83 | 6 | 5.82 | 124 |
| 1739482140 | 5.88 | -0.01 | -0.17 | 5.88 | 5.88 | 5.83 | 17 |
| 1739395740 | 5.89 | -0.11 | -1.83 | 6 | 6 | 5.84 | 334 |
| 1739309400 | 6 | -0.13 | -2.12 | 6.26 | 6.26 | 6 | 475 |
| 1739222940 | 6.13 | -0.15 | -2.39 | 6.17 | 6.35 | 6.13 | 132 |
| 1738963800 | 6.28 | 0.11 | 1.78 | 6.08 | 6.3 | 6.08 | 89 |
| 1738877340 | 6.17 | -0.1 | -1.59 | 6.19 | 6.19 | 6.07 | 89 |
| 1738790940 | 6.2699999 | -0.01 | -0.16 | 6.23 | 6.35 | 6.23 | 80 |
| 1738704600 | 6.28 | -0.18 | -2.79 | 6.24 | 6.32 | 6.19 | 167 |
| 1738618200 | 6.46 | 0.21 | 3.36 | 6.46 | 6.51 | 6.05 | 208 |
| 1738358940 | 6.25 | -0.34 | -5.16 | 6.36 | 6.47 | 6.23 | 145 |
| 1738272540 | 6.59 | 0.27 | 4.27 | 6.3 | 6.59 | 6.3 | 91 |
| 1738186200 | 6.32 | -0.41 | -6.09 | 6.36 | 6.36 | 6.32 | 50 |
| 1738099740 | 6.73 | 0.23 | 3.54 | 6.63 | 6.73 | 6.38 | 238 |
| 1738013340 | 6.5 | 0.01 | 0.15 | 6.6 | 6.85 | 6.5 | 48 |
| 1737754200 | 6.49 | 0.03 | 0.46 | 6.5 | 6.5 | 6.49 | 71 |
| 1737667740 | 6.46 | -0.14 | -2.12 | 6.44 | 6.69 | 6.44 | 125 |
| 1737581400 | 6.6 | -0.04 | -0.60 | 6.59 | 6.6 | 6.2699999 | 387 |
| 1737495000 | 6.64 | 0.06 | 0.91 | 6.58 | 6.7 | 6.58 | 105 |
| 1737408600 | 6.58 | -0.12 | -1.79 | 6.61 | 6.61 | 6.51 | 60 |
| 1737149400 | 6.7 | 0.04 | 0.60 | 6.71 | 6.71 | 6.62 | 273 |
| 1737062940 | 6.66 | -0.09 | -1.33 | 6.73 | 6.8 | 6.66 | 65 |
| 1736976540 | 6.75 | 0.01 | 0.15 | 6.74 | 6.94 | 6.73 | 366 |
| 1736890140 | 6.74 | 0.05 | 0.75 | 6.7 | 6.74 | 6.7 | 145 |
| 1736803740 | 6.69 | -0.39 | -5.51 | 6.96 | 6.96 | 6.69 | 212 |
| 1736544540 | 7.08 | -0.03 | -0.42 | 7 | 7.08 | 6.72 | 203 |
| 1736458140 | 7.11 | -0.64 | -8.26 | 7.35 | 7.35 | 7.11 | 197 |
| 1736371740 | 7.75 | 0.6 | 8.39 | 7.83 | 8.06 | 7.53 | 454 |
| 1736285400 | 7.15 | 0.22 | 3.17 | 7.1 | 7.41 | 7.07 | 403 |
| 1736198940 | 6.93 | 0.58 | 9.13 | 6.35 | 7 | 5.98 | 797 |
| 1735939740 | 6.35 | -0.68 | -9.67 | 6.78 | 6.78 | 6.35 | 196 |
| 1735853400 | 7.03 | -1.23 | -14.89 | 7.99 | 7.99 | 6.85 | 587 |
| 1735594200 | 8.26 | -0.35 | -4.07 | 8.74 | 8.74 | 8.26 | 378 |
| 1735334940 | 8.61 | 0.25 | 2.99 | 8.3699999 | 9.15 | 8.2899999 | 520 |
| 1735248540 | 8.36 | 0.44 | 5.56 | 8.05 | 8.68 | 8.02 | 664 |
| 1734989340 | 7.92 | 0.32 | 4.21 | 7.5 | 8.0399999 | 7.5 | 811 |
| 1734730200 | 7.6 | 0.55 | 7.80 | 7.13 | 7.69 | 7.13 | 353 |
| 1734643800 | 7.05 | 0.49 | 7.47 | 6.94 | 7.6 | 6.4 | 546 |
| 1734557400 | 6.5599999 | -0.64 | -8.89 | 7.18 | 7.18 | 6.29 | 312 |
| 1734470940 | 7.2 | 0.6 | 9.09 | 6.32 | 7.2 | 6.03 | 596 |
| 1734384540 | 6.6 | 0.01 | 0.15 | 6.6 | 6.66 | 6.28 | 247 |
| 1734125340 | 6.59 | -0.02 | -0.30 | 6.6 | 6.97 | 6.59 | 294 |
| 1734039000 | 6.61 | -0.82 | -11.04 | 7.2 | 7.2 | 6.6 | 489 |
| 1733952540 | 7.43 | 0.29 | 4.06 | 7.13 | 7.43 | 7.06 | 62 |
| 1733866140 | 7.14 | -0.11 | -1.52 | 7.21 | 7.25 | 7.06 | 212 |
| 1733779740 | 7.25 | 0.02 | 0.28 | 7.5 | 7.5 | 7.21 | 86 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
