Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
4.440
-0.370 (-7.69%)
Apr 29, 2025, 4:00 PM EDT - Market closed

Vasta Platform Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20254.804.894.144.504.50-6.44%135,390
Apr 28, 20254.905.104.774.814.81-0.21%86,305
Apr 25, 20254.765.074.744.824.82-1.03%47,401
Apr 24, 20254.824.914.774.874.871.04%43,378
Apr 23, 20254.845.104.804.824.82-1.63%115,165
Apr 22, 20254.995.024.714.904.90-1.61%21,714
Apr 21, 20254.905.244.884.984.982.26%75,016
Apr 17, 20254.835.004.704.874.870.93%33,696
Apr 16, 20255.055.104.604.834.83-4.46%68,678
Apr 15, 20255.125.254.875.055.05-52,386
Apr 14, 20255.165.494.975.055.053.91%146,301
Apr 11, 20254.864.994.734.864.862.75%106,718
Apr 10, 20254.704.904.654.734.731.72%66,194
Apr 9, 20254.574.744.574.654.651.75%114,924
Apr 8, 20253.744.783.744.574.5728.01%152,295
Apr 7, 20254.034.473.553.573.57-15.80%153,142
Apr 4, 20254.324.483.854.244.24-4.93%161,651
Apr 3, 20254.494.703.624.464.46-2.41%70,472
Apr 2, 20254.504.764.494.574.57-19,646
Apr 1, 20254.564.674.304.574.570.88%51,329
Mar 31, 20254.734.804.374.534.533.90%69,205
Mar 28, 20254.404.504.354.364.360.23%37,553
Mar 27, 20254.154.364.144.354.358.07%56,071
Mar 26, 20253.834.103.784.034.037.91%23,895
Mar 25, 20253.623.883.553.733.732.64%26,741
Mar 24, 20253.553.683.373.633.633.53%16,199
Mar 21, 20253.523.583.453.513.510.86%36,276
Mar 20, 20253.273.543.273.483.484.82%36,236
Mar 19, 20253.573.583.323.323.32-6.48%26,914
Mar 18, 20253.513.553.393.553.550.28%9,487
Mar 17, 20253.423.723.403.543.545.36%6,414
Mar 14, 20253.563.603.243.363.36-5.62%98,600
Mar 13, 20253.553.603.403.563.566.27%29,864
Mar 12, 20253.313.433.313.353.351.21%45,557
Mar 11, 20253.363.393.213.313.312.35%9,772
Mar 10, 20253.273.293.013.233.230.75%10,834
Mar 7, 20253.153.233.063.213.211.17%9,117
Mar 6, 20253.243.243.133.173.17-0.53%5,444
Mar 5, 20253.153.243.123.193.192.24%13,441
Mar 4, 20253.103.202.883.123.121.30%6,970
Mar 3, 20253.053.142.863.083.083.01%21,014
Feb 28, 20252.983.052.922.992.992.75%8,501
Feb 27, 20252.862.952.852.912.91-0.34%10,368
Feb 26, 20252.882.922.832.922.922.46%7,069
Feb 25, 20252.852.902.832.852.850.35%6,229
Feb 24, 20252.662.852.662.842.843.27%33,340
Feb 21, 20252.852.882.662.752.75-1.82%5,928
Feb 20, 20252.862.862.802.802.800.39%3,855
Feb 19, 20252.732.852.732.792.79-1.62%17,383
Feb 18, 20252.742.852.552.842.841.65%29,723