TipRanks
Go Ultimate55% OFF

Veste S.A. Estilo (VSTE3) Historical Prices

BR:VSTE3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.442.532.332.402.40-1.64%42,7000.71
Oct 29, 20262.462.672.442.442.44-0.81%23,2000.39
Oct 28, 20262.642.642.442.462.46-6.82%29,9000.50
Oct 27, 20262.672.882.572.642.64+1.15%30,3000.51
Oct 26, 20262.802.892.442.612.61-32.03%250,6004.48
Oct 23, 20263.753.893.673.843.84+1.05%119,3002.21
Oct 22, 20263.933.933.523.803.80-2.31%53,2001.00
Oct 21, 20263.634.103.633.893.89+4.01%40,4000.76
Oct 20, 20263.783.803.703.743.74+1.36%47,0000.87
Oct 19, 20263.793.903.623.693.69+0.27%24,7000.46
Oct 16, 20263.803.853.363.683.68-2.90%26,1000.47
Oct 15, 20263.434.093.433.793.79+11.47%167,5003.19
Oct 14, 20263.173.433.173.403.40+4.62%49,0000.94
Oct 13, 20263.183.253.093.253.25+2.20%80,3001.57
Oct 12, 20263.183.183.013.183.18+0.00%00.00
Oct 09, 20263.033.183.013.183.18+6.00%32,3000.61
Oct 08, 20263.023.022.863.003.00+0.33%47,0000.89
Oct 07, 20262.883.142.882.992.99+1.36%19,6000.35
Oct 06, 20262.982.982.872.952.95-1.01%23,7000.42
Oct 05, 20262.903.252.852.982.98+9.16%152,5002.83
Oct 02, 20262.732.792.632.732.73+2.25%19,0000.35
Oct 01, 20262.602.692.602.672.67+0.00%3,1000.06
Sep 30, 20262.592.672.542.672.67+3.49%16,8000.30
Sep 29, 20262.522.582.522.582.58+0.00%3,5000.06
Sep 28, 20262.452.602.402.582.58+3.20%125,0002.28
Sep 25, 20262.512.512.452.502.50-0.40%2,0000.04
Sep 24, 20262.502.542.432.512.51+0.00%22,6000.41
Sep 23, 20262.502.552.482.512.51-0.79%13,5000.25
Sep 22, 20262.522.542.482.532.53+0.80%1,2000.02
Sep 21, 20262.562.562.512.512.51+0.40%2,5000.05
Sep 18, 20262.452.582.452.502.50+2.04%46,6000.84
Sep 17, 20262.652.662.402.452.45-10.58%30,2000.55
Sep 16, 20262.512.742.492.742.74+10.48%32,1000.59
Sep 15, 20262.552.552.452.482.48-2.75%29,5000.54
Sep 14, 20262.492.552.402.552.55+4.08%13,9000.26
Sep 11, 20262.452.522.362.452.45+0.00%27,1000.50
Sep 10, 20262.132.522.062.452.45+16.11%217,4004.31
Sep 09, 20262.362.402.002.112.11-8.26%599,90014.64
Sep 08, 20262.302.492.252.302.30-4.17%159,6004.14
Sep 07, 20262.402.712.402.402.40+0.00%00.00
Sep 04, 20262.642.712.402.402.40-12.41%365,70011.11
Sep 03, 20262.892.892.652.742.74-3.18%12,6000.38
Sep 02, 20262.832.882.652.832.83+3.28%12,9000.39
Sep 01, 20262.432.792.432.742.74+13.69%54,3001.69
Aug 31, 20262.432.492.412.412.41-0.82%61,5001.96
Aug 28, 20262.442.552.432.432.43-2.41%24,2000.77
Aug 27, 20262.422.502.422.492.49+2.89%15,0000.48
Aug 26, 20262.432.432.422.422.42+0.41%38,8001.24
Aug 25, 20262.502.512.372.412.41-3.60%157,9005.41
Aug 24, 20262.502.502.502.502.50+0.00%10,4000.36