Veste S.A. Estilo (VSTE3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.33 | -27.2833723653 | 8.54 | 9 | 6.21 | 194933 | 8.17706737 | CS |
| 4 | -1.23 | -16.5322580645 | 7.44 | 9 | 6 | 81650 | 7.99565141 | CS |
| 12 | -3.81 | -38.0239520958 | 10.02 | 10.78 | 6 | 38715 | 8.5095107 | CS |
| 26 | -9.49 | -60.4458598726 | 15.7 | 15.76 | 6 | 21057 | 9.48946013 | CS |
| 52 | -13.5 | -68.4931506849 | 19.71 | 20.19 | 6 | 16435 | 12.00584722 | CS |
| 156 | -8.68 | -58.2941571525 | 14.89 | 20.6 | 6 | 22804 | 14.55752898 | CS |
| 260 | -8.68 | -58.2941571525 | 14.89 | 20.6 | 6 | 22804 | 14.55752898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 6.21 | -0.52 | -7.73 | 6.71 | 6.72 | 6.21 | 26100 |
| 1735853400 | 6.73 | -1.07 | -13.72 | 7.81 | 7.81 | 6.73 | 21300 |
| 1735594200 | 7.8 | -0.6 | -7.14 | 8.6 | 8.76 | 7.8 | 158000 |
| 1735334940 | 8.4 | 0.02 | 0.24 | 8.5399999 | 9 | 8.4 | 405500 |
| 1735248540 | 8.38 | 0.28 | 3.46 | 8.26 | 8.8 | 8 | 272200 |
| 1734989340 | 8.1 | 0.3 | 3.85 | 7.8 | 8.15 | 7.8 | 82100 |
| 1734730200 | 7.8 | 0.41 | 5.55 | 7.46 | 7.8 | 7.4 | 107600 |
| 1734643800 | 7.39 | 0.26 | 3.65 | 7.22 | 7.61 | 6.8 | 106300 |
| 1734557400 | 7.13 | -0.05 | -0.70 | 6.9 | 7.19 | 6.22 | 49000 |
| 1734470940 | 7.18 | 0.72 | 11.15 | 6.22 | 7.2 | 6 | 45500 |
| 1734384540 | 6.46 | -0.24 | -3.58 | 6.61 | 6.7 | 6.21 | 8300 |
| 1734125340 | 6.7 | -0.27 | -3.87 | 7 | 7 | 6.62 | 2200 |
| 1734039000 | 6.97 | -0.29 | -3.99 | 7.26 | 7.26 | 6.6 | 15400 |
| 1733952540 | 7.26 | -0.04 | -0.55 | 7.3 | 7.5 | 7.26 | 5500 |
| 1733866140 | 7.3 | 0.1 | 1.39 | 7.2 | 7.38 | 7.2 | 900 |
| 1733779740 | 7.2 | -0.41 | -5.39 | 7.41 | 7.41 | 7.2 | 19500 |
| 1733520600 | 7.61 | 0.02 | 0.26 | 7.44 | 7.61 | 7.16 | 7100 |
| 1733434200 | 7.59 | -0.16 | -2.06 | 7.75 | 7.75 | 7.43 | 4800 |
| 1733347800 | 7.75 | -0.1 | -1.27 | 7.8 | 7.8 | 7.75 | 300 |
| 1733261340 | 7.85 | 0.01 | 0.13 | 7.89 | 7.89 | 7.6 | 1400 |
| 1733174940 | 7.84 | 0.02 | 0.26 | 7.61 | 7.84 | 7.61 | 600 |
| 1732915740 | 7.82 | 0.23 | 3.03 | 7.58 | 7.82 | 7.4 | 7600 |
| 1732829400 | 7.59 | -0.26 | -3.31 | 7.7 | 7.85 | 7.59 | 4400 |
| 1732743000 | 7.85 | -0.41 | -4.96 | 8.2899999 | 8.2899999 | 7.47 | 27000 |
| 1732656600 | 8.26 | -0.04 | -0.48 | 8.3 | 8.36 | 8.1199999 | 11300 |
| 1732570140 | 8.3 | -0.12 | -1.43 | 8.42 | 8.5 | 8.11 | 26100 |
| 1732310940 | 8.42 | -0.83 | -8.97 | 9.2 | 9.5399999 | 8.4 | 136800 |
| 1732224600 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 4100 |
| 1732051800 | 9.5 | -0.04 | -0.42 | 9.53 | 9.53 | 9.42 | 5800 |
| 1731965340 | 9.5399999 | 0.04 | 0.42 | 9.3 | 9.6199999 | 9.3 | 3400 |
| 1731619800 | 9.5 | -0.4 | -4.04 | 10 | 10.15 | 9.5 | 34700 |
| 1731533400 | 9.9 | 0 | 0.00 | 9.74 | 9.9 | 9.64 | 8300 |
| 1731446940 | 9.9 | -0.2 | -1.98 | 10 | 10 | 9.83 | 2700 |
| 1731360540 | 10.1 | 0.09 | 0.90 | 9.91 | 10.18 | 9.9 | 2300 |
| 1731101400 | 10.01 | -0.27 | -2.63 | 10.29 | 10.5 | 9.81 | 24700 |
| 1731014940 | 10.28 | 0.09 | 0.88 | 10.2 | 10.3 | 9.86 | 11500 |
| 1730928600 | 10.19 | -0.51 | -4.77 | 10.75 | 10.75 | 10.19 | 7500 |
| 1730842200 | 10.7 | 0.2 | 1.90 | 10.33 | 10.7 | 10 | 32200 |
| 1730755800 | 10.5 | 0.42 | 4.17 | 10.15 | 10.55 | 9.74 | 22900 |
| 1730496600 | 10.08 | 0.05 | 0.50 | 9.99 | 10.78 | 9.9 | 22700 |
| 1730410200 | 10.03 | 0.76 | 8.20 | 9.4 | 10.12 | 9 | 174900 |
| 1730323800 | 9.27 | -0.22 | -2.32 | 9.59 | 9.97 | 9.25 | 15700 |
| 1730237340 | 9.49 | 0.09 | 0.96 | 9.42 | 9.75 | 8.9 | 61800 |
| 1730151000 | 9.4 | -0.3 | -3.09 | 9.95 | 9.95 | 9.4 | 43400 |
| 1729891800 | 9.7 | -0.2 | -2.02 | 9.73 | 10.15 | 9.7 | 28100 |
| 1729805400 | 9.9 | 0.17 | 1.75 | 9.91 | 9.91 | 9.9 | 700 |
| 1729719000 | 9.73 | -0.04 | -0.41 | 9.76 | 9.85 | 9.73 | 500 |
| 1729632600 | 9.77 | 0 | 0.00 | 9.7899999 | 9.8 | 9.77 | 1400 |
| 1729546140 | 9.77 | -0.18 | -1.81 | 10.16 | 10.16 | 9.77 | 4300 |
| 1729287000 | 9.95 | 0.01 | 0.10 | 9.96 | 10 | 9.95 | 500 |
| 1729200540 | 9.94 | -0.06 | -0.60 | 9.93 | 10.05 | 9.93 | 700 |
| 1729114140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729027740 | 10 | -0.09 | -0.89 | 10.09 | 10.09 | 10 | 800 |
| 1728941340 | 10.09 | -0.01 | -0.10 | 10 | 10.16 | 9.97 | 2100 |
| 1728682200 | 10.1 | -0.06 | -0.59 | 10.02 | 10.37 | 9.88 | 7500 |
| 1728595740 | 10.16 | -0.24 | -2.31 | 10.43 | 10.43 | 10.07 | 6000 |
| 1728509400 | 10.4 | 0 | 0.00 | 10.28 | 10.7 | 10.15 | 4300 |
| 1728422940 | 10.4 | -0.59 | -5.37 | 10.6 | 10.79 | 10.4 | 16800 |
| 1728336600 | 10.99 | -0.33 | -2.92 | 11.57 | 11.57 | 10.9 | 10700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
