Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
2.690
-0.010 (-0.37%)
Nov 4, 2024, 4:00 PM EST - Market closed
Vasta Platform Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.60 | 2.70 | 2.57 | 2.69 | 2.69 | -0.37% | 4,570 |
Nov 1, 2024 | 2.60 | 2.70 | 2.47 | 2.70 | 2.70 | 3.85% | 13,470 |
Oct 31, 2024 | 2.67 | 2.70 | 2.60 | 2.60 | 2.60 | -0.76% | 6,091 |
Oct 30, 2024 | 2.66 | 2.70 | 2.56 | 2.62 | 2.62 | 0.27% | 14,486 |
Oct 29, 2024 | 2.70 | 2.70 | 2.48 | 2.61 | 2.61 | -0.65% | 2,960 |
Oct 28, 2024 | 2.60 | 2.65 | 2.59 | 2.63 | 2.63 | 1.15% | 6,869 |
Oct 25, 2024 | 2.63 | 2.65 | 2.57 | 2.60 | 2.60 | -0.95% | 3,585 |
Oct 24, 2024 | 2.57 | 2.70 | 2.54 | 2.63 | 2.63 | -1.13% | 15,333 |
Oct 23, 2024 | 2.49 | 2.66 | 2.49 | 2.66 | 2.66 | 0.57% | 974 |
Oct 22, 2024 | 2.57 | 2.67 | 2.53 | 2.64 | 2.64 | 1.15% | 10,755 |
Oct 21, 2024 | 2.69 | 2.70 | 2.60 | 2.61 | 2.61 | 2.07% | 15,718 |
Oct 18, 2024 | 2.49 | 2.56 | 2.49 | 2.56 | 2.56 | -0.51% | 1,074 |
Oct 17, 2024 | 2.52 | 2.57 | 2.52 | 2.57 | 2.57 | 0.78% | 670 |
Oct 16, 2024 | 2.52 | 2.59 | 2.52 | 2.55 | 2.55 | -1.39% | 2,339 |
Oct 15, 2024 | 2.57 | 2.59 | 2.57 | 2.59 | 2.59 | 0.23% | 715 |
Oct 14, 2024 | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -0.77% | 1,666 |
Oct 11, 2024 | 2.59 | 2.63 | 2.58 | 2.60 | 2.60 | -0.38% | 5,051 |
Oct 10, 2024 | 2.55 | 2.61 | 2.51 | 2.61 | 2.61 | 3.16% | 8,461 |
Oct 9, 2024 | 2.56 | 2.65 | 2.48 | 2.53 | 2.53 | -3.47% | 13,772 |
Oct 8, 2024 | 2.55 | 2.62 | 2.53 | 2.62 | 2.62 | 3.56% | 12,152 |
Oct 7, 2024 | 2.69 | 2.69 | 2.50 | 2.53 | 2.53 | -4.85% | 53,612 |
Oct 4, 2024 | 2.61 | 2.66 | 2.60 | 2.66 | 2.66 | 1.14% | 8,012 |
Oct 3, 2024 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | -0.75% | 2,983 |
Oct 2, 2024 | 2.62 | 2.67 | 2.62 | 2.65 | 2.65 | 1.92% | 2,651 |
Oct 1, 2024 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | -1.14% | 8,463 |
Sep 30, 2024 | 2.65 | 2.72 | 2.62 | 2.63 | 2.63 | 1.15% | 37,605 |
Sep 27, 2024 | 2.64 | 2.65 | 2.60 | 2.60 | 2.60 | -0.76% | 5,113 |
Sep 26, 2024 | 2.60 | 2.62 | 2.59 | 2.62 | 2.62 | 0.38% | 18,060 |
Sep 25, 2024 | 2.60 | 2.61 | 2.52 | 2.61 | 2.61 | 1.56% | 19,008 |
Sep 24, 2024 | 2.64 | 2.66 | 2.55 | 2.57 | 2.57 | -1.15% | 6,732 |
Sep 23, 2024 | 2.60 | 2.62 | 2.56 | 2.60 | 2.60 | - | 12,924 |
Sep 20, 2024 | 2.60 | 2.60 | 2.59 | 2.60 | 2.60 | -1.14% | 8,275 |
Sep 19, 2024 | 2.62 | 2.72 | 2.56 | 2.63 | 2.63 | -1.87% | 20,351 |
Sep 18, 2024 | 2.55 | 2.72 | 2.55 | 2.68 | 2.68 | 3.08% | 54,874 |
Sep 17, 2024 | 2.57 | 2.65 | 2.57 | 2.60 | 2.60 | - | 12,930 |
Sep 16, 2024 | 2.56 | 2.69 | 2.56 | 2.60 | 2.60 | - | 28,304 |
Sep 13, 2024 | 2.54 | 2.61 | 2.54 | 2.60 | 2.60 | 3.17% | 83,608 |
Sep 12, 2024 | 2.50 | 2.53 | 2.47 | 2.52 | 2.52 | - | 70,553 |
Sep 11, 2024 | 2.49 | 2.55 | 2.49 | 2.52 | 2.52 | 0.80% | 59,536 |
Sep 10, 2024 | 2.48 | 2.54 | 2.46 | 2.50 | 2.50 | - | 348,376 |
Sep 9, 2024 | 2.48 | 2.57 | 2.41 | 2.50 | 2.50 | - | 213,801 |
Sep 6, 2024 | 2.48 | 2.51 | 2.39 | 2.50 | 2.50 | - | 136,895 |
Sep 5, 2024 | 2.40 | 2.60 | 2.36 | 2.50 | 2.50 | 5.49% | 394,998 |
Sep 4, 2024 | 2.23 | 2.50 | 2.15 | 2.37 | 2.37 | 6.28% | 939,548 |
Sep 3, 2024 | 2.20 | 2.31 | 2.20 | 2.23 | 2.23 | 1.36% | 1,317,659 |
Aug 30, 2024 | 2.26 | 2.34 | 2.20 | 2.20 | 2.20 | -1.79% | 29,534 |
Aug 29, 2024 | 2.23 | 2.30 | 2.11 | 2.24 | 2.24 | - | 99,578 |
Aug 28, 2024 | 2.24 | 2.32 | 2.16 | 2.24 | 2.24 | 0.45% | 229,663 |
Aug 27, 2024 | 2.73 | 2.73 | 2.13 | 2.23 | 2.23 | -19.49% | 459,726 |
Aug 26, 2024 | 2.88 | 2.88 | 2.75 | 2.77 | 2.77 | -1.77% | 25,061 |
Aug 23, 2024 | 2.87 | 2.88 | 2.79 | 2.82 | 2.82 | -0.35% | 55,238 |
Aug 22, 2024 | 2.86 | 2.86 | 2.80 | 2.83 | 2.83 | 1.80% | 130,540 |
Aug 21, 2024 | 2.83 | 2.95 | 2.76 | 2.78 | 2.78 | -0.71% | 26,400 |
Aug 20, 2024 | 2.83 | 2.90 | 2.75 | 2.80 | 2.80 | 0.72% | 28,405 |
Aug 19, 2024 | 2.92 | 2.94 | 2.78 | 2.78 | 2.78 | -3.47% | 64,999 |
Aug 16, 2024 | 2.97 | 3.00 | 2.85 | 2.88 | 2.88 | -2.37% | 35,312 |
Aug 15, 2024 | 2.93 | 3.02 | 2.72 | 2.95 | 2.95 | 1.37% | 220,671 |
Aug 14, 2024 | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | 0.69% | 25,607 |
Aug 13, 2024 | 2.93 | 2.96 | 2.89 | 2.89 | 2.89 | -1.37% | 72,887 |
Aug 12, 2024 | 2.99 | 3.04 | 2.89 | 2.93 | 2.93 | -2.01% | 79,730 |
Aug 9, 2024 | 3.06 | 3.30 | 2.90 | 2.99 | 2.99 | -4.17% | 202,545 |
Aug 8, 2024 | 3.47 | 3.47 | 2.99 | 3.12 | 3.12 | 7.59% | 134,905 |
Aug 7, 2024 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | 3.57% | 47,828 |
Aug 6, 2024 | 2.85 | 2.94 | 2.80 | 2.80 | 2.80 | -0.88% | 209,959 |
Aug 5, 2024 | 2.83 | 2.93 | 2.82 | 2.83 | 2.83 | -2.92% | 7,667 |
Aug 2, 2024 | 2.87 | 3.08 | 2.75 | 2.91 | 2.91 | -1.69% | 149,538 |
Aug 1, 2024 | 2.92 | 2.97 | 2.87 | 2.96 | 2.96 | -1.00% | 9,057 |
Jul 31, 2024 | 3.02 | 3.05 | 2.96 | 2.99 | 2.99 | 1.36% | 52,523 |
Jul 30, 2024 | 2.89 | 3.01 | 2.89 | 2.95 | 2.95 | -1.01% | 5,335 |
Jul 29, 2024 | 3.07 | 3.07 | 2.91 | 2.98 | 2.98 | -2.30% | 59,172 |
Jul 26, 2024 | 3.01 | 3.08 | 2.96 | 3.05 | 3.05 | -0.65% | 6,347 |
Jul 25, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.33% | 271 |
Jul 24, 2024 | 2.88 | 3.03 | 2.87 | 3.00 | 3.00 | 0.17% | 15,327 |
Jul 23, 2024 | 2.90 | 3.09 | 2.90 | 3.00 | 3.00 | 3.63% | 2,249 |
Jul 22, 2024 | 3.00 | 3.01 | 2.88 | 2.89 | 2.89 | -3.99% | 53,045 |
Jul 19, 2024 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | 0.33% | 1,722 |
Jul 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 288 |
Jul 17, 2024 | 3.00 | 3.07 | 2.91 | 3.01 | 3.01 | - | 10,572 |
Jul 16, 2024 | 2.91 | 3.04 | 2.90 | 3.01 | 3.01 | 3.79% | 10,569 |
Jul 15, 2024 | 3.06 | 3.06 | 2.90 | 2.90 | 2.90 | -4.13% | 18,331 |
Jul 12, 2024 | 3.04 | 3.20 | 3.00 | 3.03 | 3.03 | -2.42% | 104,969 |
Jul 11, 2024 | 3.11 | 3.19 | 3.02 | 3.10 | 3.10 | -1.59% | 27,613 |
Jul 10, 2024 | 3.10 | 3.20 | 3.00 | 3.15 | 3.15 | 5.00% | 29,799 |
Jul 9, 2024 | 3.11 | 3.20 | 3.00 | 3.00 | 3.00 | -4.76% | 20,016 |
Jul 8, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 718 |
Jul 5, 2024 | 3.14 | 3.15 | 3.05 | 3.15 | 3.15 | 2.27% | 3,015 |
Jul 3, 2024 | 3.01 | 3.10 | 2.97 | 3.08 | 3.08 | 2.67% | 31,067 |
Jul 2, 2024 | 3.12 | 3.12 | 2.96 | 3.00 | 3.00 | -1.64% | 19,733 |
Jul 1, 2024 | 3.05 | 3.13 | 2.98 | 3.05 | 3.05 | - | 4,413 |
Jun 28, 2024 | 2.93 | 3.05 | 2.90 | 3.05 | 3.05 | 1.33% | 16,930 |
Jun 27, 2024 | 3.00 | 3.14 | 3.00 | 3.01 | 3.01 | -1.31% | 23,586 |
Jun 26, 2024 | 3.08 | 3.14 | 2.95 | 3.05 | 3.05 | 0.30% | 14,557 |
Jun 25, 2024 | 3.01 | 3.06 | 2.97 | 3.04 | 3.04 | 1.03% | 5,876 |
Jun 24, 2024 | 3.09 | 3.09 | 2.95 | 3.01 | 3.01 | -4.14% | 6,116 |
Jun 21, 2024 | 2.96 | 3.14 | 2.95 | 3.14 | 3.14 | 1.29% | 29,344 |
Jun 20, 2024 | 3.10 | 3.10 | 2.98 | 3.10 | 3.10 | 1.64% | 25,046 |
Jun 18, 2024 | 3.03 | 3.10 | 2.99 | 3.05 | 3.05 | - | 7,252 |
Jun 17, 2024 | 3.29 | 3.29 | 3.05 | 3.05 | 3.05 | -1.93% | 19,195 |
Jun 14, 2024 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | -1.27% | 7,204 |
Jun 13, 2024 | 3.10 | 3.21 | 3.04 | 3.15 | 3.15 | 0.16% | 40,694 |