Skip to main content
Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
2.300
+0.160 (7.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

Vasta Platform Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.152.352.032.302.307.48%24,132
Dec 19, 20241.672.171.672.142.1411.46%3,433,920
Dec 18, 20241.971.971.801.921.922.67%169,594
Dec 17, 20241.831.961.601.871.87-2.60%36,622
Dec 16, 20242.052.361.831.921.92-6.80%82,663
Dec 13, 20242.122.142.062.062.06-3.29%55,332
Dec 12, 20242.122.152.122.132.13-2.29%8,309
Dec 11, 20242.202.202.182.182.18-1.13%1,855
Dec 10, 20242.152.242.112.212.211.15%7,509
Dec 9, 20242.152.352.122.182.18-0.91%43,111
Dec 6, 20242.212.222.152.202.20-1.79%11,164
Dec 5, 20242.332.332.202.242.24-1.32%9,170
Dec 4, 20242.252.302.242.272.27-0.44%8,333
Dec 3, 20242.332.352.262.282.28-5.00%8,755
Dec 2, 20242.472.492.212.402.40-4.38%16,610
Nov 29, 20242.522.552.512.512.51-1.57%1,515
Nov 27, 20242.492.562.492.552.551.19%6,109
Nov 26, 20242.562.562.502.522.52-0.40%6,466
Nov 25, 20242.502.562.502.532.53-7,944
Nov 22, 20242.522.552.472.532.530.80%2,920
Nov 21, 20242.542.542.502.512.51-8,262
Nov 20, 20242.532.642.512.512.51-0.79%8,329
Nov 19, 20242.482.562.482.532.53-2.32%19,077
Nov 18, 20242.482.592.482.592.593.60%1,083
Nov 15, 20242.482.682.482.502.501.63%2,268
Nov 14, 20242.532.602.462.462.46-3.15%23,836
Nov 13, 20242.492.642.462.542.542.01%3,365
Nov 12, 20242.482.592.402.492.490.40%28,383
Nov 11, 20242.522.572.482.482.48-2.75%10,934
Nov 8, 20242.382.702.382.552.55-5.56%44,550
Nov 7, 20242.652.792.592.702.701.89%13,548
Nov 6, 20242.572.702.572.652.65-1.49%12,968
Nov 5, 20242.682.702.532.692.69-3,360
Nov 4, 20242.602.702.572.692.69-0.37%4,570
Nov 1, 20242.602.702.472.702.703.85%13,470
Oct 31, 20242.672.702.602.602.60-0.76%6,091
Oct 30, 20242.662.702.562.622.620.27%14,486
Oct 29, 20242.702.702.482.612.61-0.65%2,960
Oct 28, 20242.602.652.592.632.631.15%6,869
Oct 25, 20242.632.652.572.602.60-0.95%3,585
Oct 24, 20242.572.702.542.632.63-1.13%15,333
Oct 23, 20242.492.662.492.662.660.57%974
Oct 22, 20242.572.672.532.642.641.15%10,755
Oct 21, 20242.692.702.602.612.612.07%15,718
Oct 18, 20242.492.562.492.562.56-0.51%1,074
Oct 17, 20242.522.572.522.572.570.78%670
Oct 16, 20242.522.592.522.552.55-1.39%2,339
Oct 15, 20242.572.592.572.592.590.23%715
Oct 14, 20242.652.652.582.582.58-0.77%1,666
Oct 11, 20242.592.632.582.602.60-0.38%5,051
Oct 10, 20242.552.612.512.612.613.16%8,461
Oct 9, 20242.562.652.482.532.53-3.47%13,772
Oct 8, 20242.552.622.532.622.623.56%12,152
Oct 7, 20242.692.692.502.532.53-4.85%53,612
Oct 4, 20242.612.662.602.662.661.14%8,012
Oct 3, 20242.692.692.632.632.63-0.75%2,983
Oct 2, 20242.622.672.622.652.651.92%2,651
Oct 1, 20242.652.652.592.602.60-1.14%8,463
Sep 30, 20242.652.722.622.632.631.15%37,605
Sep 27, 20242.642.652.602.602.60-0.76%5,113
Sep 26, 20242.602.622.592.622.620.38%18,060
Sep 25, 20242.602.612.522.612.611.56%19,008
Sep 24, 20242.642.662.552.572.57-1.15%6,732
Sep 23, 20242.602.622.562.602.60-12,924
Sep 20, 20242.602.602.592.602.60-1.14%8,275
Sep 19, 20242.622.722.562.632.63-1.87%20,351
Sep 18, 20242.552.722.552.682.683.08%54,874
Sep 17, 20242.572.652.572.602.60-12,930
Sep 16, 20242.562.692.562.602.60-28,304
Sep 13, 20242.542.612.542.602.603.17%83,608
Sep 12, 20242.502.532.472.522.52-70,553
Sep 11, 20242.492.552.492.522.520.80%59,536
Sep 10, 20242.482.542.462.502.50-348,376
Sep 9, 20242.482.572.412.502.50-213,801
Sep 6, 20242.482.512.392.502.50-136,895
Sep 5, 20242.402.602.362.502.505.49%394,998
Sep 4, 20242.232.502.152.372.376.28%939,548
Sep 3, 20242.202.312.202.232.231.36%1,317,659
Aug 30, 20242.262.342.202.202.20-1.79%29,534
Aug 29, 20242.232.302.112.242.24-99,578
Aug 28, 20242.242.322.162.242.240.45%229,663
Aug 27, 20242.732.732.132.232.23-19.49%459,726
Aug 26, 20242.882.882.752.772.77-1.77%25,061
Aug 23, 20242.872.882.792.822.82-0.35%55,238
Aug 22, 20242.862.862.802.832.831.80%130,540
Aug 21, 20242.832.952.762.782.78-0.71%26,400
Aug 20, 20242.832.902.752.802.800.72%28,405
Aug 19, 20242.922.942.782.782.78-3.47%64,999
Aug 16, 20242.973.002.852.882.88-2.37%35,312
Aug 15, 20242.933.022.722.952.951.37%220,671
Aug 14, 20242.892.912.872.912.910.69%25,607
Aug 13, 20242.932.962.892.892.89-1.37%72,887
Aug 12, 20242.993.042.892.932.93-2.01%79,730
Aug 9, 20243.063.302.902.992.99-4.17%202,545
Aug 8, 20243.473.472.993.123.127.59%134,905
Aug 7, 20242.902.922.862.902.903.57%47,828
Aug 6, 20242.852.942.802.802.80-0.88%209,959
Aug 5, 20242.832.932.822.832.83-2.92%7,667
Aug 2, 20242.873.082.752.912.91-1.69%149,538
Aug 1, 20242.922.972.872.962.96-1.00%9,057