Vasta Platform Limited (VSTA)
4.900
-0.080 (-1.61%)
Inactive · Last trade price on Jan 28, 2026
Vasta Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.98 | 5.05 | 4.71 | 4.90 | 4.90 | -1.61% | 45,770 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.93 | 4.98 | 4.98 | -0.40% | 2,008 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.78 | 5.00 | 5.00 | 8.70% | 15,982 |
| Jan 23, 2026 | 5.01 | 5.03 | 4.60 | 4.60 | 4.60 | -7.07% | 13,228 |
| Jan 22, 2026 | 4.95 | 4.95 | 4.86 | 4.95 | 4.95 | 1.23% | 5,586 |
| Jan 21, 2026 | 4.87 | 4.95 | 4.87 | 4.89 | 4.89 | -1.01% | 1,759 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.84 | 4.94 | 4.94 | -0.60% | 2,500 |
| Jan 16, 2026 | 4.83 | 4.97 | 4.83 | 4.97 | 4.97 | 0.20% | 1,504 |
| Jan 15, 2026 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -0.20% | 3,709 |
| Jan 14, 2026 | 4.85 | 4.99 | 4.85 | 4.97 | 4.97 | 0.40% | 4,957 |
| Jan 13, 2026 | 4.95 | 5.02 | 4.95 | 4.95 | 4.95 | - | 5,371 |
| Jan 12, 2026 | 4.92 | 4.97 | 4.27 | 4.95 | 4.95 | -1.39% | 77,729 |
| Jan 9, 2026 | 4.81 | 5.02 | 4.75 | 5.02 | 5.02 | 4.37% | 16,221 |
| Jan 8, 2026 | 4.84 | 4.87 | 4.81 | 4.81 | 4.81 | -3.02% | 1,809 |
| Jan 7, 2026 | 4.96 | 5.11 | 4.91 | 4.96 | 4.96 | -1.00% | 1,784 |
| Jan 6, 2026 | 4.98 | 5.16 | 4.89 | 5.01 | 5.01 | 0.60% | 9,984 |
| Jan 5, 2026 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | 1.12% | 2,900 |
| Jan 2, 2026 | 4.88 | 4.93 | 4.83 | 4.93 | 4.93 | -0.51% | 2,392 |
| Dec 31, 2025 | 4.93 | 4.96 | 4.83 | 4.95 | 4.95 | -0.40% | 9,407 |
| Dec 30, 2025 | 4.93 | 4.97 | 4.93 | 4.97 | 4.97 | -0.20% | 1,476 |
| Dec 29, 2025 | 4.96 | 4.99 | 4.94 | 4.98 | 4.98 | 0.81% | 2,299 |
| Dec 26, 2025 | 4.96 | 4.97 | 4.94 | 4.94 | 4.94 | -0.60% | 2,614 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.92 | 4.97 | 4.97 | 0.40% | 7,716 |
| Dec 23, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.18% | 402 |
| Dec 22, 2025 | 4.99 | 4.99 | 4.91 | 4.96 | 4.96 | -0.42% | 1,494 |
| Dec 19, 2025 | 4.99 | 4.99 | 4.95 | 4.98 | 4.98 | 0.40% | 3,145 |
| Dec 18, 2025 | 4.92 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 5,016 |
| Dec 17, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 2,310 |
| Dec 16, 2025 | 4.95 | 4.99 | 4.95 | 4.96 | 4.96 | -0.60% | 2,980 |
| Dec 15, 2025 | 4.96 | 4.99 | 4.90 | 4.99 | 4.99 | 0.60% | 10,086 |
| Dec 12, 2025 | 4.94 | 4.97 | 4.92 | 4.96 | 4.96 | 1.14% | 3,417 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.55 | 4.90 | 4.90 | -1.72% | 13,641 |
| Dec 10, 2025 | 4.98 | 5.00 | 4.72 | 4.99 | 4.99 | 1.36% | 23,340 |
| Dec 9, 2025 | 4.97 | 4.98 | 4.92 | 4.92 | 4.92 | -0.95% | 2,718 |
| Dec 8, 2025 | 4.92 | 4.98 | 4.92 | 4.97 | 4.97 | 1.02% | 3,706 |
| Dec 5, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -1.01% | 23,686 |
| Dec 4, 2025 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 0.61% | 2,127 |
| Dec 3, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 0.20% | 31,704 |
| Dec 2, 2025 | 4.96 | 4.97 | 4.92 | 4.93 | 4.93 | -0.60% | 37,533 |
| Dec 1, 2025 | 4.95 | 4.96 | 4.92 | 4.96 | 4.96 | 0.20% | 1,269 |
| Nov 28, 2025 | 4.92 | 4.96 | 4.92 | 4.95 | 4.95 | 0.20% | 7,774 |
| Nov 26, 2025 | 4.97 | 4.99 | 4.92 | 4.94 | 4.94 | -1.20% | 13,096 |
| Nov 25, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 0.20% | 2,028 |
| Nov 24, 2025 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | 1.42% | 6,956 |
| Nov 21, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 1,680 |
| Nov 20, 2025 | 4.95 | 4.95 | 4.92 | 4.94 | 4.94 | -0.20% | 3,769 |
| Nov 19, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -0.40% | 2,173 |
| Nov 18, 2025 | 4.93 | 5.00 | 4.93 | 4.97 | 4.97 | 0.08% | 151,133 |
| Nov 17, 2025 | 4.92 | 4.97 | 4.91 | 4.97 | 4.97 | -0.08% | 20,429 |
| Nov 14, 2025 | 4.96 | 4.98 | 4.92 | 4.97 | 4.97 | 0.30% | 2,669 |