Veste ON (VSTE3)

VSTE3
🏛️ Brasil →
5.08
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 9.86 10.89 9.70 10.81 0.1M
2021-12-29 9.94 10.10 9.62 9.78 0.0M
2021-12-28 9.62 10.18 9.54 9.86 0.0M
2021-12-27 9.54 9.86 9.54 9.62 0.0M
2021-12-23 9.62 10.02 9.38 9.46 0.1M
2021-12-22 9.78 10.10 9.54 9.54 0.1M
2021-12-21 10.34 10.34 9.78 9.86 0.0M
2021-12-20 10.10 10.34 9.78 10.10 0.0M
2021-12-17 9.70 10.49 9.62 10.42 0.1M
2021-12-16 10.02 10.26 9.70 9.70 0.1M
2021-12-15 9.62 9.94 9.38 9.94 0.1M
2021-12-14 10.26 10.42 9.46 9.46 0.1M
2021-12-13 10.57 10.65 9.94 10.26 0.1M
2021-12-10 10.89 11.21 10.42 10.49 0.1M
2021-12-09 10.97 11.21 10.57 10.73 0.1M
2021-12-08 10.73 11.69 10.49 11.05 0.1M
2021-12-07 10.81 11.29 10.49 10.73 0.1M
2021-12-06 10.26 10.97 9.94 10.73 0.1M
2021-12-03 9.54 10.81 9.54 10.18 0.2M
2021-12-02 9.62 10.02 9.30 9.38 0.1M
2021-12-01 10.34 10.65 9.38 9.62 0.2M
2021-11-30 10.73 10.73 10.02 10.10 0.1M
2021-11-29 11.29 11.53 10.57 10.65 0.2M
2021-11-26 10.73 11.69 10.65 11.13 0.2M
2021-11-25 11.21 11.53 10.89 11.13 0.1M
2021-11-24 10.97 11.69 10.57 11.13 0.2M
2021-11-23 11.93 12.01 10.81 11.05 0.2M
2021-11-22 12.88 13.12 11.77 11.77 0.1M
2021-11-19 12.72 13.36 12.64 12.72 0.1M
2021-11-18 13.20 13.52 12.72 12.72 0.1M
2021-11-17 14.71 14.71 13.04 13.12 0.1M
2021-11-16 16.30 16.54 14.31 14.31 0.2M
2021-11-12 15.58 16.54 15.42 15.74 0.1M
2021-11-11 15.50 16.38 15.34 15.58 0.1M
2021-11-10 15.34 16.70 15.27 15.42 0.1M
2021-11-09 15.34 16.06 15.11 15.27 0.1M
2021-11-08 15.50 15.66 14.79 15.27 0.1M
2021-11-05 15.19 16.22 15.19 15.34 0.1M
2021-11-04 15.82 16.46 15.11 15.27 0.1M
2021-11-03 15.34 16.54 15.11 15.82 0.1M
2021-11-01 15.50 15.82 15.03 15.34 0.1M
2021-10-29 15.50 15.82 14.55 15.11 0.1M
2021-10-28 15.50 16.06 15.27 15.34 0.1M
2021-10-27 16.14 16.46 15.50 15.50 0.1M
2021-10-26 17.01 17.09 15.74 16.22 0.1M
2021-10-25 17.25 17.57 16.70 16.70 0.1M
2021-10-22 16.70 17.09 15.19 17.09 0.1M
2021-10-21 17.89 17.89 16.54 16.70 0.1M
2021-10-20 18.52 18.60 17.73 17.97 0.1M
2021-10-19 19.08 19.08 17.97 18.13 0.1M
2021-10-18 18.05 19.64 17.97 19.40 0.1M
2021-10-15 17.73 18.45 17.57 17.97 0.1M
2021-10-14 17.81 18.45 17.49 17.49 0.1M
2021-10-13 17.89 18.52 17.33 17.97 0.1M
2021-10-11 17.25 18.76 17.01 17.89 0.1M
2021-10-08 17.25 18.13 16.93 16.93 0.1M
2021-10-07 18.05 18.05 17.09 17.09 0.0M
2021-10-06 16.86 17.57 16.46 17.57 0.1M
2021-10-05 17.49 17.89 17.17 17.17 0.0M
2021-10-04 18.37 18.37 16.93 17.49 0.1M
2021-10-01 17.33 18.29 17.09 18.13 0.1M
2021-09-30 18.05 18.29 17.01 17.01 0.1M
2021-09-29 18.29 18.76 17.97 17.97 0.1M
2021-09-28 19.56 19.96 17.89 18.21 0.1M
2021-09-27 20.59 20.67 19.24 19.88 0.1M
2021-09-24 20.27 20.83 19.80 20.19 0.1M
2021-09-23 19.80 21.07 19.80 20.35 0.1M
2021-09-22 19.48 20.27 19.32 19.64 0.1M
2021-09-21 19.48 19.96 19.16 19.16 0.1M
2021-09-20 19.48 19.48 18.45 19.24 0.1M
2021-09-17 20.11 20.27 19.48 19.88 0.1M
2021-09-16 20.67 20.75 20.11 20.19 0.0M
2021-09-15 21.07 21.07 20.19 20.59 0.1M
2021-09-14 21.31 21.55 20.51 21.07 0.0M
2021-09-13 20.11 21.86 19.96 20.91 0.1M
2021-09-10 20.43 20.67 19.56 19.88 0.1M
2021-09-09 18.76 20.11 18.37 19.88 0.1M
2021-09-08 20.04 20.04 18.29 18.52 0.1M
2021-09-06 19.88 20.51 19.88 20.11 0.0M
2021-09-03 20.83 20.91 19.88 19.88 0.1M
2021-09-02 21.94 22.10 20.27 20.35 0.1M
2021-09-01 22.02 22.26 21.70 21.70 0.1M
2021-08-31 22.18 22.26 21.55 22.02 0.1M
2021-08-30 22.82 22.90 21.78 21.94 0.1M
2021-08-27 21.86 22.42 21.70 22.26 0.1M
2021-08-26 22.34 23.85 21.55 21.63 0.2M
2021-08-25 22.18 22.82 21.86 22.02 0.1M
2021-08-24 21.47 22.98 21.47 22.10 0.2M
2021-08-23 22.26 22.34 21.31 21.31 0.1M
2021-08-20 21.70 23.22 21.31 21.94 0.2M
2021-08-19 21.47 22.50 21.31 21.63 0.1M
2021-08-18 22.26 23.30 21.47 21.86 0.2M
2021-08-17 24.57 24.57 21.86 21.86 0.2M
2021-08-16 25.84 26.95 23.45 24.09 0.1M
2021-08-13 26.71 26.95 25.52 25.92 0.1M
2021-08-12 27.19 28.07 26.24 26.63 0.1M
2021-08-11 28.46 28.46 26.95 26.95 0.1M
2021-08-10 28.78 29.02 28.22 28.30 0.0M
2021-08-09 28.86 29.73 28.30 28.46 0.0M
2021-08-06 28.54 29.50 28.30 28.70 0.1M
2021-08-05 29.97 30.05 28.62 28.70 0.1M
2021-08-04 30.21 30.45 29.42 29.42 0.1M
2021-08-03 29.81 30.69 28.70 30.69 0.1M
2021-08-02 30.85 31.25 29.50 30.13 0.1M
2021-07-30 31.01 31.25 29.81 30.85 0.1M
2021-07-29 31.72 31.80 30.61 30.93 0.1M
2021-07-28 32.52 32.52 31.40 31.40 0.1M
2021-07-27 31.96 32.20 31.48 31.80 0.1M
2021-07-26 32.28 32.44 31.48 31.80 0.1M
2021-07-23 32.60 32.91 32.04 32.12 0.1M
2021-07-22 32.68 32.84 32.52 32.52 0.0M
2021-07-21 32.91 33.31 32.28 32.76 0.1M
2021-07-20 32.76 33.23 32.60 32.60 0.1M
2021-07-19 32.99 33.47 32.60 32.60 0.1M
2021-07-16 34.66 35.06 33.15 33.47 0.1M
2021-07-15 35.06 35.70 34.19 34.50 0.1M
2021-07-14 34.74 36.41 34.74 35.06 0.2M
2021-07-13 34.50 35.22 34.27 34.74 0.1M
2021-07-12 34.82 36.17 34.03 34.90 0.3M
2021-07-08 35.86 36.73 34.35 34.50 0.4M
2021-07-07 37.05 38.48 35.86 37.21 0.5M
2021-07-06 36.41 37.53 34.50 36.89 0.4M
2021-07-05 34.27 36.73 33.47 36.10 0.4M
2021-07-02 32.99 34.82 32.68 34.11 0.3M
2021-07-01 34.50 34.58 32.44 32.60 0.3M
2021-06-30 33.63 34.58 32.76 33.71 0.2M
2021-06-29 34.43 34.90 33.47 33.63 0.1M
2021-06-28 34.66 35.70 34.27 34.35 0.2M
2021-06-25 37.13 38.00 33.79 34.35 0.4M
2021-06-24 34.50 39.04 34.19 36.97 0.9M
2021-06-23 33.71 34.74 33.31 33.39 0.3M
2021-06-22 32.76 33.95 32.04 33.55 0.2M
2021-06-21 32.68 32.99 31.96 32.60 0.2M
2021-06-18 33.07 33.47 32.36 32.60 0.1M
2021-06-17 32.68 33.63 32.52 32.84 0.1M
2021-06-16 33.79 34.27 32.20 32.91 0.2M
2021-06-15 34.66 34.82 33.71 33.95 0.2M
2021-06-14 34.58 36.10 34.19 34.35 0.2M
2021-06-11 35.14 37.29 33.71 34.66 0.3M
2021-06-10 34.35 36.25 33.07 35.14 0.5M
2021-06-09 37.29 38.08 32.52 33.55 1.4M
2021-06-08 31.72 36.57 31.64 35.70 2.2M
2021-06-07 32.44 32.52 31.56 31.72 0.7M
2021-06-04 33.15 33.71 32.04 32.04 1.1M
2021-06-02 31.64 35.78 31.48 33.15 0.6M
2021-06-01 31.56 32.20 31.40 31.48 0.2M
2021-05-31 31.64 32.04 31.40 31.40 0.2M
2021-05-28 31.72 32.44 31.48 31.48 0.1M
2021-05-27 31.40 31.80 31.40 31.72 0.0M
2021-05-26 31.48 31.96 31.40 31.40 0.1M
2021-05-25 31.56 32.20 31.48 31.64 0.1M
2021-05-24 31.80 31.80 31.25 31.80 0.0M
2021-05-21 31.64 31.80 31.25 31.25 0.0M
2021-05-20 32.12 32.20 31.32 31.32 0.1M
2021-05-19 33.15 33.15 31.72 31.72 0.1M
2021-05-18 35.78 35.78 32.99 32.99 0.2M
2021-05-17 35.62 35.78 34.82 35.78 0.0M
2021-05-14 34.11 35.78 33.63 35.70 0.1M
2021-05-13 33.55 34.19 32.84 34.11 0.0M
2021-05-12 34.58 34.58 32.68 33.15 0.1M
2021-05-11 34.98 35.38 34.19 34.58 0.0M
2021-05-10 35.78 36.73 34.58 34.58 0.1M
2021-05-07 35.54 35.78 34.58 35.62 0.2M
2021-05-06 35.78 38.00 34.90 35.22 0.3M
2021-05-05 34.90 34.98 34.27 34.98 0.0M
2021-05-04 34.90 34.98 34.03 34.66 0.0M
2021-05-03 34.66 35.78 34.50 34.66 0.0M
2021-04-30 35.30 35.78 34.58 34.58 0.1M
2021-04-29 35.78 35.78 35.22 35.30 0.0M
2021-04-28 35.54 36.81 35.46 35.54 0.0M
2021-04-27 36.25 36.97 35.30 35.78 0.0M
2021-04-26 36.57 39.35 36.10 36.17 0.1M
2021-04-23 37.53 38.00 35.46 35.62 0.1M
2021-04-22 38.72 39.67 36.57 37.37 0.0M
2021-04-20 38.16 41.34 37.37 38.00 0.1M
2021-04-19 40.23 43.65 37.53 37.53 0.1M
2021-04-16 37.37 42.06 35.06 40.15 0.2M
2021-04-15 32.44 39.67 32.04 38.16 0.2M
2021-04-14 32.04 32.44 31.96 32.44 0.0M
2021-04-13 32.04 32.52 31.80 32.44 0.0M
2021-04-12 31.96 32.36 31.80 32.04 0.0M
2021-04-09 31.80 32.68 31.80 32.28 0.0M
2021-04-08 32.04 32.44 31.88 32.12 0.0M
2021-04-07 32.36 32.36 31.80 32.04 0.0M
2021-04-06 32.12 32.68 31.80 32.04 0.0M
2021-04-05 32.76 32.76 32.04 32.12 0.0M
2021-04-01 32.91 33.07 31.72 31.72 0.0M
2021-03-31 32.91 32.91 31.80 32.68 0.0M
2021-03-30 32.20 32.91 31.80 32.28 0.0M
2021-03-29 31.80 32.68 31.72 32.60 0.0M
2021-03-26 32.20 32.44 31.72 31.80 0.0M
2021-03-25 32.68 32.68 31.72 31.88 0.0M
2021-03-24 33.15 33.23 31.80 31.80 0.0M
2021-03-23 31.96 32.60 31.72 32.28 0.0M
2021-03-22 32.52 32.99 31.88 31.88 0.0M
2021-03-19 32.84 32.99 31.72 32.52 0.0M
2021-03-18 32.68 33.23 32.52 32.76 0.0M
2021-03-17 32.44 33.95 32.44 32.91 0.0M
2021-03-16 33.87 33.95 32.36 32.60 0.0M
2021-03-15 32.68 33.55 32.52 33.55 0.0M
2021-03-12 32.20 32.68 31.64 32.68 0.0M
2021-03-11 31.88 32.76 31.17 32.68 0.0M
2021-03-10 31.72 31.80 30.77 31.72 0.0M
2021-03-09 31.80 31.80 30.53 31.64 0.0M
2021-03-08 31.88 32.20 30.85 31.32 0.0M
2021-03-05 32.36 32.60 31.80 32.28 0.0M
2021-03-04 31.01 32.36 30.93 32.12 0.0M
2021-03-03 31.96 32.28 30.61 31.25 0.0M
2021-03-02 32.20 33.07 31.72 31.80 0.0M
2021-03-01 33.39 34.19 32.36 32.52 0.0M
2021-02-26 34.27 34.27 32.36 33.07 0.0M
2021-02-25 33.07 34.03 32.36 34.03 0.0M
2021-02-24 32.99 33.55 32.91 33.07 0.0M
2021-02-23 33.15 33.79 32.76 32.91 0.0M
2021-02-22 34.66 34.90 33.07 33.15 0.0M
2021-02-19 35.62 35.62 34.66 34.66 0.0M
2021-02-18 35.54 35.54 34.74 34.74 0.0M
2021-02-17 35.54 35.70 34.98 35.30 0.0M
2021-02-12 35.46 35.78 35.22 35.54 0.0M
2021-02-11 35.38 36.10 35.38 35.46 0.0M
2021-02-10 35.78 36.17 35.30 35.38 0.0M
2021-02-09 36.25 36.57 35.78 35.78 0.0M
2021-02-08 36.97 37.29 36.10 36.25 0.0M
2021-02-05 37.37 37.37 36.49 36.49 0.0M
2021-02-04 37.13 37.53 36.49 37.53 0.0M
2021-02-03 36.97 37.76 36.41 36.97 0.0M
2021-02-02 36.33 37.37 36.33 37.37 0.0M
2021-02-01 35.30 38.40 35.30 36.33 0.0M
2021-01-29 36.65 36.65 35.30 35.30 0.0M
2021-01-28 36.41 37.05 35.78 36.41 0.0M
2021-01-27 35.30 36.41 35.14 36.41 0.0M
2021-01-26 35.70 36.65 35.14 35.46 0.0M
2021-01-22 36.81 36.81 34.19 35.38 0.0M
2021-01-21 37.21 37.76 36.81 36.81 0.0M
2021-01-20 38.48 38.48 37.05 37.13 0.0M
2021-01-19 38.08 38.56 37.45 37.69 0.0M
2021-01-18 38.16 38.64 37.92 37.92 0.0M
2021-01-15 38.16 38.64 37.84 38.48 0.0M
2021-01-14 38.24 38.96 38.16 38.16 0.0M
2021-01-13 38.96 39.20 38.16 38.56 0.0M
2021-01-12 38.72 38.96 37.84 38.96 0.0M
2021-01-11 39.20 39.20 38.16 39.20 0.0M
2021-01-08 37.53 39.20 37.53 39.20 0.0M
2021-01-07 38.96 38.96 37.37 37.45 0.0M
2021-01-06 38.96 39.67 37.84 37.84 0.0M
2021-01-05 39.75 39.75 38.72 39.35 0.0M
2021-01-04 40.07 40.07 38.64 39.75 0.0M