Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
4.945
+0.015 (0.30%)
Dec 3, 2025, 4:00 PM EST - Market closed
Vasta Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | - | 0.02% | 412 |
| 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 |
| Nov 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.51% | 1,202 |
| Nov 12, 2025 | 4.94 | 4.97 | 4.92 | 4.93 | 4.93 | -0.74% | 15,603 |
| Nov 11, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | -0.06% | 7,349 |
| Nov 10, 2025 | 4.97 | 4.98 | 4.93 | 4.97 | 4.97 | - | 6,804 |
| Nov 7, 2025 | 4.80 | 4.97 | 4.80 | 4.97 | 4.97 | - | 24,099 |
| Nov 6, 2025 | 4.93 | 4.98 | 4.88 | 4.97 | 4.97 | 0.81% | 32,348 |
| Nov 5, 2025 | 4.92 | 4.96 | 4.92 | 4.93 | 4.93 | 0.08% | 4,267 |
| Nov 4, 2025 | 4.98 | 4.98 | 4.88 | 4.93 | 4.93 | 0.33% | 3,821 |
| Nov 3, 2025 | 4.91 | 4.95 | 4.88 | 4.91 | 4.91 | 0.20% | 21,287 |
| Oct 31, 2025 | 4.86 | 4.99 | 4.86 | 4.90 | 4.90 | -0.20% | 5,887 |
| Oct 30, 2025 | 4.92 | 4.95 | 4.84 | 4.91 | 4.91 | - | 10,676 |
| Oct 29, 2025 | 4.85 | 4.94 | 4.85 | 4.91 | 4.91 | -0.41% | 2,985 |
| Oct 28, 2025 | 4.97 | 4.97 | 4.72 | 4.93 | 4.93 | -0.92% | 31,365 |
| Oct 27, 2025 | 4.97 | 4.98 | 4.58 | 4.98 | 4.98 | -0.08% | 39,869 |
| Oct 24, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 11,509 |
| Oct 23, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 7,277 |
| Oct 22, 2025 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 0.20% | 5,946 |
| Oct 21, 2025 | 4.92 | 4.98 | 4.92 | 4.97 | 4.97 | 0.20% | 5,598 |
| Oct 20, 2025 | 4.88 | 4.99 | 4.88 | 4.96 | 4.96 | 0.28% | 29,477 |
| Oct 17, 2025 | 4.98 | 4.98 | 4.84 | 4.95 | 4.95 | -0.12% | 22,213 |
| Oct 16, 2025 | 4.94 | 4.97 | 4.85 | 4.95 | 4.95 | 0.59% | 32,076 |
| Oct 15, 2025 | 4.91 | 4.96 | 4.91 | 4.92 | 4.92 | -0.75% | 19,114 |
| Oct 14, 2025 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | - | 25,208 |
| Oct 13, 2025 | 4.87 | 4.97 | 4.82 | 4.96 | 4.96 | 0.81% | 29,101 |
| Oct 10, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 13,407 |
| Oct 9, 2025 | 4.95 | 4.98 | 4.81 | 4.94 | 4.94 | -0.40% | 166,492 |
| Oct 8, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | 0.81% | 6,267 |
| Oct 7, 2025 | 4.97 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 40,885 |
| Oct 6, 2025 | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | 0.20% | 7,625 |
| Oct 3, 2025 | 4.93 | 4.98 | 4.92 | 4.94 | 4.94 | - | 35,098 |
| Oct 2, 2025 | 4.96 | 4.96 | 4.89 | 4.94 | 4.94 | -0.40% | 19,529 |
| Oct 1, 2025 | 4.99 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 8,613 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | -0.40% | 24,007 |
| Sep 29, 2025 | 4.96 | 5.00 | 4.92 | 4.99 | 4.99 | 0.81% | 125,672 |
| Sep 26, 2025 | 4.89 | 4.99 | 4.89 | 4.95 | 4.95 | 0.81% | 44,964 |
| Sep 25, 2025 | 4.97 | 4.97 | 4.86 | 4.91 | 4.91 | -1.41% | 99,234 |
| Sep 24, 2025 | 4.95 | 5.00 | 4.93 | 4.98 | 4.98 | 1.22% | 237,267 |