Veste S.A. Estilo (VSTE3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.48619957537 | 14.13 | 14.36 | 13.75 | 4040 | 13.96554455 | CS |
| 4 | -3.13 | -18.357771261 | 17.05 | 17.52 | 13.75 | 18510 | 16.55470827 | CS |
| 12 | -0.89 | -6.00945307225 | 14.81 | 17.52 | 11.84 | 16167 | 16.07564189 | CS |
| 26 | -4.89 | -25.9968102073 | 18.81 | 19.97 | 11.84 | 10685 | 16.02324628 | CS |
| 52 | -4.23 | -23.305785124 | 18.15 | 20.6 | 11.8 | 17118 | 16.98380919 | CS |
| 156 | -0.97 | -6.51443922095 | 14.89 | 20.6 | 10.5 | 22718 | 16.186773 | CS |
| 260 | -0.97 | -6.51443922095 | 14.89 | 20.6 | 10.5 | 22718 | 16.186773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 13.92 | -0.05 | -0.36 | 14.19 | 14.19 | 13.75 | 3500 |
| 1721683800 | 13.97 | 0.16 | 1.16 | 13.89 | 14.36 | 13.89 | 2900 |
| 1721424600 | 13.81 | 0.01 | 0.07 | 13.8 | 13.81 | 13.8 | 600 |
| 1721338200 | 13.8 | -0.15 | -1.08 | 13.91 | 13.94 | 13.8 | 3400 |
| 1721251800 | 13.95 | -0.25 | -1.76 | 14.15 | 14.2 | 13.95 | 9900 |
| 1721165340 | 14.2 | 0.04 | 0.28 | 14.13 | 14.3 | 14.13 | 3400 |
| 1721079000 | 14.16 | -0.01 | -0.07 | 14.2 | 14.26 | 14.11 | 3900 |
| 1720819800 | 14.17 | 0.07 | 0.50 | 14.35 | 14.47 | 14.17 | 1900 |
| 1720733400 | 14.1 | -0.2 | -1.40 | 14.42 | 14.57 | 14.1 | 10000 |
| 1720647000 | 14.3 | -0.14 | -0.97 | 14.47 | 14.8 | 14.3 | 5800 |
| 1720560540 | 14.44 | 0.03 | 0.21 | 14.71 | 14.89 | 14.44 | 3700 |
| 1720474200 | 14.41 | -0.27 | -1.84 | 14.6 | 14.92 | 14.41 | 6100 |
| 1720215000 | 14.68 | -0.32 | -2.13 | 14.9 | 15.38 | 14.6 | 5600 |
| 1720128540 | 15 | -0.09 | -0.60 | 15.38 | 15.39 | 15 | 6500 |
| 1720042200 | 15.09 | -0.56 | -3.58 | 15.7 | 15.76 | 15.09 | 6000 |
| 1719955800 | 15.65 | -0.65 | -3.99 | 16.399999 | 16.399999 | 15.65 | 5100 |
| 1719869400 | 16.3 | -0.8 | -4.68 | 17.08 | 17.08 | 16.3 | 14400 |
| 1719610200 | 17.1 | 0 | 0.00 | 17.1 | 17.52 | 17 | 134900 |
| 1719523800 | 17.1 | 0.01 | 0.06 | 17 | 17.23 | 16.99 | 18300 |
| 1719437400 | 17.09 | -0.11 | -0.64 | 17.09 | 17.25 | 16.96 | 33000 |
| 1719351000 | 17.2 | 0.11 | 0.64 | 17.05 | 17.26 | 16.95 | 94800 |
| 1719264600 | 17.09 | 0.04 | 0.23 | 16.96 | 17.09 | 16.5 | 25100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
