Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
4.195
+0.065 (1.57%)
At close: Aug 1, 2025, 4:00 PM
4.230
+0.035 (0.83%)
After-hours: Aug 1, 2025, 4:40 PM EDT

Vasta Platform Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.174.234.164.234.232.42%2,176
Jul 31, 20254.174.204.074.134.13-0.48%19,274
Jul 30, 20254.034.194.034.154.150.73%4,249
Jul 29, 20253.964.133.914.124.122.23%17,122
Jul 28, 20254.184.224.014.034.03-2.70%22,795
Jul 25, 20254.014.154.014.144.141.02%4,066
Jul 24, 20254.004.104.004.104.10-5,323
Jul 23, 20254.124.144.054.104.100.99%25,346
Jul 22, 20254.104.124.024.064.06-1.46%12,259
Jul 21, 20254.074.154.024.124.12-0.12%6,297
Jul 18, 20254.204.204.134.134.13-0.84%12,870
Jul 17, 20254.144.203.924.164.160.48%3,709
Jul 16, 20254.054.163.984.144.14-1.19%16,993
Jul 15, 20254.064.194.014.194.193.20%5,264
Jul 14, 20254.054.093.904.064.060.25%7,130
Jul 11, 20254.034.144.004.054.05-0.25%4,813
Jul 10, 20254.074.164.014.064.06-1.10%6,176
Jul 9, 20254.124.204.014.114.11-0.85%24,426
Jul 8, 20254.174.174.104.144.14-1.19%1,383
Jul 7, 20254.214.254.144.194.19-1.99%6,166
Jul 3, 20254.204.284.204.284.28-0.35%6,078
Jul 2, 20254.144.304.134.294.290.70%17,002
Jul 1, 20254.214.294.214.264.26-0.23%8,820
Jun 30, 20254.284.294.204.274.27-46,287
Jun 27, 20254.244.284.154.274.27-0.70%17,065
Jun 26, 20254.224.304.194.304.301.18%13,452
Jun 25, 20254.264.294.244.254.25-0.23%3,309
Jun 24, 20254.304.304.254.264.260.47%20,345
Jun 23, 20254.404.404.204.244.24-28,984
Jun 20, 20254.264.354.194.244.24-2.97%9,730
Jun 18, 20254.264.374.234.374.372.70%5,369
Jun 17, 20254.364.504.184.264.26-2.63%15,509
Jun 16, 20254.254.374.254.374.371.86%15,142
Jun 13, 20254.164.344.124.294.293.12%11,108
Jun 12, 20254.114.504.094.164.160.73%117,460
Jun 11, 20254.204.274.094.134.13-1.90%30,605
Jun 10, 20254.144.234.114.214.211.45%56,423
Jun 9, 20254.194.234.094.154.15-0.95%71,664
Jun 6, 20254.164.224.154.194.190.96%40,730
Jun 5, 20254.164.204.094.154.150.12%14,286
Jun 4, 20254.004.154.004.154.151.62%20,794
Jun 3, 20254.044.104.024.084.080.47%6,333
Jun 2, 20254.124.164.064.064.06-3.10%17,570
May 30, 20254.124.194.104.194.192.95%14,676
May 29, 20254.284.284.074.074.07-3.67%36,399
May 28, 20254.084.254.034.234.231.32%45,612
May 27, 20253.964.183.904.174.173.99%86,655
May 23, 20253.914.103.914.014.010.25%23,642
May 22, 20253.964.063.964.004.000.76%7,721
May 21, 20254.024.093.913.973.97-1.49%17,632