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 | 0.16 | 2.72572402044 | 5.87 | 6.08 | 5.82 | 3050 | 5.85622951 | CS |
| 4 | -0.64 | -9.5952023988 | 6.67 | 6.69 | 5.82 | 4474 | 6.13454118 | CS |
| 12 | -1.67 | -21.6883116883 | 7.7 | 9 | 5.82 | 31237 | 7.79218935 | CS |
| 26 | -7.47 | -55.3333333333 | 13.5 | 13.9 | 5.82 | 22768 | 8.87209213 | CS |
| 52 | -10 | -62.3830318153 | 16.03 | 17.82 | 5.82 | 16667 | 11.08885861 | CS |
| 156 | -8.86 | -59.5030221625 | 14.89 | 20.6 | 5.82 | 22065 | 14.3118537 | CS |
| 260 | -8.86 | -59.5030221625 | 14.89 | 20.6 | 5.82 | 22065 | 14.3118537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 6.03 | -0.02 | -0.33 | 6.05 | 6.05 | 5.87 | 300 |
| 1739914140 | 6.05 | 0.07 | 1.17 | 5.98 | 6.08 | 5.98 | 1300 |
| 1739827800 | 5.98 | 0.16 | 2.75 | 5.86 | 5.98 | 5.86 | 500 |
| 1739568600 | 5.82 | -0.17 | -2.84 | 5.87 | 6.07 | 5.82 | 10100 |
| 1739482140 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1739395740 | 5.99 | 0 | 0.00 | 5.93 | 5.99 | 5.88 | 4700 |
| 1739309400 | 5.99 | -0.27 | -4.31 | 6.43 | 6.43 | 5.93 | 33400 |
| 1739222940 | 6.26 | -0.09 | -1.42 | 6.2699999 | 6.35 | 6.26 | 300 |
| 1738963800 | 6.35 | 0.07 | 1.11 | 6.25 | 6.35 | 6.24 | 400 |
| 1738877340 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 600 |
| 1738790940 | 6.28 | -0.07 | -1.10 | 6.2699999 | 6.35 | 6.2699999 | 700 |
| 1738704600 | 6.35 | 0 | 0.00 | 6.23 | 6.35 | 6.23 | 1200 |
| 1738618200 | 6.35 | 0 | 0.00 | 6.3099999 | 6.35 | 6.21 | 6300 |
| 1738358940 | 6.35 | 0.04 | 0.63 | 6.47 | 6.47 | 6.32 | 1000 |
| 1738272540 | 6.3099999 | -0.25 | -3.81 | 6.58 | 6.69 | 6.3099999 | 8400 |
| 1738186200 | 6.5599999 | -0.02 | -0.30 | 6.44 | 6.57 | 6.44 | 600 |
| 1738099740 | 6.58 | 0.17 | 2.65 | 6.37 | 6.58 | 6.35 | 3800 |
| 1738013340 | 6.41 | -0.12 | -1.84 | 6.53 | 6.69 | 6.41 | 10000 |
| 1737754200 | 6.53 | -0.07 | -1.06 | 6.6 | 6.6 | 6.5 | 1000 |
| 1737667740 | 6.6 | -0.07 | -1.05 | 6.67 | 6.67 | 6.6 | 400 |
| 1737581400 | 6.67 | -0.02 | -0.30 | 6.5599999 | 6.67 | 6.5 | 5000 |
| 1737495000 | 6.69 | -0.11 | -1.62 | 6.7 | 6.7 | 6.61 | 1600 |
| 1737408600 | 6.8 | 0 | 0.00 | 6.6 | 6.8 | 6.6 | 1500 |
| 1737149400 | 6.8 | 0 | 0.00 | 6.71 | 6.8 | 6.68 | 1000 |
| 1737062940 | 6.8 | -0.01 | -0.15 | 6.8 | 6.8 | 6.8 | 200 |
| 1736976540 | 6.81 | 0.08 | 1.19 | 6.73 | 7 | 6.68 | 6300 |
| 1736890140 | 6.73 | -0.13 | -1.90 | 6.86 | 6.86 | 6.71 | 1200 |
| 1736803740 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.82 | 4200 |
| 1736544540 | 6.86 | -0.2 | -2.83 | 7.06 | 7.06 | 6.86 | 7700 |
| 1736458140 | 7.06 | -0.29 | -3.95 | 7.36 | 7.36 | 7.06 | 5800 |
| 1736371740 | 7.35 | -0.64 | -8.01 | 7.8 | 8.25 | 7.35 | 31800 |
| 1736285400 | 7.99 | 0.59 | 7.97 | 7.35 | 7.99 | 7.01 | 56500 |
| 1736198940 | 7.4 | 1.19 | 19.16 | 6.23 | 7.4 | 5.98 | 132400 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
