Mercados españoles abiertos en 3 hrs 44 min

Veste S.A. Estilo (VSTE3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
12,80-0,30 (-2,29%)
Al cierre: 05:00PM BRT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202413,0413,0812,8012,8012,802000
21 may 202413,0613,1313,0513,1013,101000
20 may 202413,0113,3013,0113,0413,04400
17 may 202413,1613,2412,9813,0813,085000
16 may 202413,1913,5013,1913,2713,271900
15 may 202413,4013,5313,1813,1813,181300
14 may 202414,1214,4913,8013,8013,80300
13 may 202413,7214,3113,7213,7213,721200
10 may 202413,3514,1613,3313,7213,721600
09 may 202413,5414,0113,3413,3413,347100
08 may 202413,7714,0913,5413,5413,54900
07 may 202413,6813,7813,0913,4013,408600
06 may 202413,9514,0913,8213,8413,842500
03 may 202414,4014,7213,9513,9513,958000
02 may 202414,3515,0014,3514,3714,375700
30 abr 202414,8115,1814,4514,4514,458800
29 abr 202414,7415,2014,7014,7114,712200
29 abr 20240.047456 Dividendo
26 abr 202414,7115,4014,7115,3915,342400
25 abr 202415,2915,2914,7015,0014,956600
24 abr 202415,0015,2915,0015,2915,24600
23 abr 202415,0715,2814,9015,0014,952400
22 abr 202414,2915,1114,2915,1115,061400
19 abr 202415,0115,4714,0114,0113,972200
18 abr 202414,8515,3014,7115,0014,955000
17 abr 202414,6614,9514,3814,9514,908000
16 abr 202414,9015,1014,9014,9414,894400
15 abr 202416,0016,0015,1415,1615,113700
12 abr 202415,8116,4315,8116,0015,951200
11 abr 202416,0016,4016,0016,0015,951300
10 abr 202416,1216,3616,0016,0015,951400
09 abr 202416,1916,3916,1516,3816,333100
08 abr 202416,4316,7416,1916,1916,145600
05 abr 202416,7517,3416,3016,7516,708100
04 abr 202416,3016,8916,2216,8916,844300
03 abr 202416,6116,6215,9516,5016,4512.300
02 abr 202416,9417,0116,7316,8716,823100
01 abr 202417,0017,8216,6517,0016,9520.300
28 mar 202416,6917,4016,5217,4017,3530.600
27 mar 202415,9316,5015,8516,5016,4516.000
26 mar 202414,7015,7914,5015,6015,5513.700
25 mar 202414,4814,8013,4014,8014,7525.100
22 mar 202414,1014,2014,0814,0914,053000
21 mar 202414,0414,3114,0014,2014,1610.100
20 mar 202413,9914,3213,8413,8413,808300
19 mar 202414,0614,2013,8313,8513,8121.500
18 mar 202414,4914,4913,8214,0013,9615.400
15 mar 202414,0614,1013,9414,1014,061100
14 mar 202414,0214,1014,0214,1014,06200
13 mar 202414,0214,4813,9913,9913,956500
12 mar 202414,0814,5013,7914,3014,2610.800
11 mar 202414,1914,1913,8513,8513,815300
08 mar 202414,3714,4314,1614,2514,211600
07 mar 202414,1614,3914,1614,3914,352300
06 mar 202414,5014,6214,0914,0914,051300
05 mar 202414,3015,1014,1314,5014,462500
04 mar 202414,3314,4914,3314,4914,45900
01 mar 202414,2714,3414,2714,3014,26700
29 feb 202414,1014,2614,1014,2614,22300
28 feb 202414,3514,3514,0514,0514,011100
27 feb 202413,9814,6013,9814,6014,551300
26 feb 202414,1814,3813,7814,0213,981300
23 feb 202414,4014,4014,2214,2614,222400
22 feb 202414,7114,8914,4014,4014,361500
21 feb 202415,3115,3614,9014,9014,856500
20 feb 202416,0316,4215,5015,5015,4514.100
19 feb 202416,4016,4216,0016,0015,953700
16 feb 202416,6916,8016,4016,4016,353600
15 feb 202416,6217,0416,6216,8016,751600
14 feb 202417,1217,1216,7117,0016,952300
09 feb 202417,2017,5017,1017,1017,05700
08 feb 202417,3617,3617,0017,1017,052700
07 feb 202417,3617,5117,3617,3617,313600
06 feb 202417,7417,8017,4117,4117,361400
05 feb 202417,6517,7017,3317,7017,654100
02 feb 202417,6517,8017,6017,8017,754500
01 feb 202418,1018,1017,7618,0017,943300
31 ene 202417,7918,0317,7118,0017,949300
30 ene 202417,2017,6817,0717,6817,6316.300
29 ene 202417,7717,7717,6317,6317,58200
26 ene 202417,7917,8417,5217,8017,754100
25 ene 202417,7918,1617,7917,7917,74500
24 ene 202418,0618,1017,5017,8417,7816.000
23 ene 202418,8119,9718,0018,0017,9420.500
22 ene 202418,9019,0018,7019,0018,9412.000
19 ene 202418,5119,6918,2518,8018,7418.400
18 ene 202418,5418,9318,5418,9118,856000
17 ene 202418,5518,8018,3018,8018,7414.600
16 ene 202418,4618,8118,1118,7918,7315.700
15 ene 202419,0519,0518,4719,0018,9410.600
12 ene 202418,9119,8518,9119,0018,9424.600
11 ene 202418,9019,1318,7019,1319,0712.800
10 ene 202419,1019,1518,7319,1519,0912.500
09 ene 202419,0219,1518,5519,1519,0923.200
08 ene 202419,5519,5519,2319,5519,495500
05 ene 202419,4520,1919,3419,5819,5217.400
04 ene 202419,4219,6019,1119,6019,5412.300
03 ene 202419,7119,9619,0919,7019,6419.300
02 ene 202420,1020,5020,0020,0019,9426.900
28 dic 202319,8920,6019,6720,4020,34314.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...