Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
4.470
+0.110 (2.52%)
Mar 31, 2025, 1:01 PM EDT - Market open
Vasta Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.73 | 4.63 | 4.46 | 4.47 | - | 2.52% | 57,196 |
| Mar 28, 2025 | 4.40 | 4.50 | 4.35 | 4.36 | 4.36 | 0.23% | 37,553 |
| Mar 27, 2025 | 4.15 | 4.36 | 4.14 | 4.35 | 4.35 | 8.07% | 56,071 |
| Mar 26, 2025 | 3.83 | 4.10 | 3.78 | 4.03 | 4.03 | 7.91% | 23,895 |
| Mar 25, 2025 | 3.62 | 3.88 | 3.55 | 3.73 | 3.73 | 2.64% | 26,741 |
| Mar 24, 2025 | 3.55 | 3.68 | 3.37 | 3.63 | 3.63 | 3.53% | 16,199 |
| Mar 21, 2025 | 3.52 | 3.58 | 3.45 | 3.51 | 3.51 | 0.86% | 36,276 |
| Mar 20, 2025 | 3.27 | 3.54 | 3.27 | 3.48 | 3.48 | 4.82% | 36,236 |
| Mar 19, 2025 | 3.57 | 3.58 | 3.32 | 3.32 | 3.32 | -6.48% | 26,914 |
| Mar 18, 2025 | 3.51 | 3.55 | 3.39 | 3.55 | 3.55 | 0.28% | 9,487 |
| Mar 17, 2025 | 3.42 | 3.72 | 3.40 | 3.54 | 3.54 | 5.36% | 6,414 |
| Mar 14, 2025 | 3.56 | 3.60 | 3.24 | 3.36 | 3.36 | -5.62% | 98,600 |
| Mar 13, 2025 | 3.55 | 3.60 | 3.40 | 3.56 | 3.56 | 6.27% | 29,864 |
| Mar 12, 2025 | 3.31 | 3.43 | 3.31 | 3.35 | 3.35 | 1.21% | 45,557 |
| Mar 11, 2025 | 3.36 | 3.39 | 3.21 | 3.31 | 3.31 | 2.35% | 9,772 |
| Mar 10, 2025 | 3.27 | 3.29 | 3.01 | 3.23 | 3.23 | 0.75% | 10,834 |
| Mar 7, 2025 | 3.15 | 3.23 | 3.06 | 3.21 | 3.21 | 1.17% | 9,117 |
| Mar 6, 2025 | 3.24 | 3.24 | 3.13 | 3.17 | 3.17 | -0.53% | 5,444 |
| Mar 5, 2025 | 3.15 | 3.24 | 3.12 | 3.19 | 3.19 | 2.24% | 13,441 |
| Mar 4, 2025 | 3.10 | 3.20 | 2.88 | 3.12 | 3.12 | 1.30% | 6,970 |
| Mar 3, 2025 | 3.05 | 3.14 | 2.86 | 3.08 | 3.08 | 3.01% | 21,014 |
| Feb 28, 2025 | 2.98 | 3.05 | 2.92 | 2.99 | 2.99 | 2.75% | 8,501 |
| Feb 27, 2025 | 2.86 | 2.95 | 2.85 | 2.91 | 2.91 | -0.34% | 10,368 |
| Feb 26, 2025 | 2.88 | 2.92 | 2.83 | 2.92 | 2.92 | 2.46% | 7,069 |
| Feb 25, 2025 | 2.85 | 2.90 | 2.83 | 2.85 | 2.85 | 0.35% | 6,229 |
| Feb 24, 2025 | 2.66 | 2.85 | 2.66 | 2.84 | 2.84 | 3.27% | 33,340 |
| Feb 21, 2025 | 2.85 | 2.88 | 2.66 | 2.75 | 2.75 | -1.82% | 5,928 |
| Feb 20, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | 0.39% | 3,855 |
| Feb 19, 2025 | 2.73 | 2.85 | 2.73 | 2.79 | 2.79 | -1.62% | 17,383 |
| Feb 18, 2025 | 2.74 | 2.85 | 2.55 | 2.84 | 2.84 | 1.65% | 29,723 |
| Feb 14, 2025 | 2.62 | 2.83 | 2.62 | 2.79 | 2.79 | 5.28% | 5,148 |
| Feb 13, 2025 | 2.85 | 2.88 | 2.61 | 2.65 | 2.65 | -7.02% | 107,471 |
| Feb 12, 2025 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | - | 4,451 |
| Feb 11, 2025 | 2.83 | 2.89 | 2.83 | 2.85 | 2.85 | -0.18% | 4,774 |
| Feb 10, 2025 | 2.85 | 2.86 | 2.82 | 2.86 | 2.86 | 0.18% | 8,129 |
| Feb 7, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | -0.87% | 6,535 |
| Feb 6, 2025 | 2.73 | 2.90 | 2.65 | 2.88 | 2.88 | 3.79% | 22,161 |
| Feb 5, 2025 | 2.78 | 2.78 | 2.61 | 2.77 | 2.77 | -0.36% | 13,626 |
| Feb 4, 2025 | 2.84 | 2.86 | 2.66 | 2.78 | 2.78 | -2.46% | 14,176 |
| Feb 3, 2025 | 2.74 | 2.90 | 2.69 | 2.85 | 2.85 | 2.89% | 12,841 |
| Jan 31, 2025 | 2.70 | 2.85 | 2.70 | 2.77 | 2.77 | 1.91% | 22,223 |
| Jan 30, 2025 | 2.85 | 2.85 | 2.59 | 2.72 | 2.72 | -2.93% | 10,376 |
| Jan 29, 2025 | 2.55 | 2.86 | 2.55 | 2.80 | 2.80 | 4.48% | 34,604 |
| Jan 28, 2025 | 2.50 | 2.70 | 2.50 | 2.68 | 2.68 | 0.75% | 3,732 |
| Jan 27, 2025 | 2.74 | 2.74 | 2.64 | 2.66 | 2.66 | 0.38% | 8,736 |
| Jan 24, 2025 | 2.66 | 2.70 | 2.61 | 2.65 | 2.65 | 1.15% | 7,876 |
| Jan 23, 2025 | 2.50 | 2.70 | 2.50 | 2.62 | 2.62 | 4.80% | 20,635 |
| Jan 22, 2025 | 2.48 | 2.53 | 2.46 | 2.50 | 2.50 | - | 23,824 |
| Jan 21, 2025 | 2.50 | 2.60 | 2.30 | 2.50 | 2.50 | 2.88% | 30,018 |
| Jan 17, 2025 | 2.32 | 2.45 | 2.32 | 2.43 | 2.43 | 3.40% | 22,912 |