5 DAY PERFORMANCE
-7.48%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
+56.14%
6 MONTH PERFORMANCE
+64.81%
YEAR-TO-DATE PERFORMANCE
+122.50%
1 YEAR PERFORMANCE
+17.11%
Vasta Platform Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.64 | $4.45 (-4.09%) | $4.64 | $4.42 | 23,827 | $309.89 M |
| 05/01/2025 | $4.33 | $4.56 (5.31%) | $4.58 | $4.33 | 22,116 | $317.55 M |
| 04/30/2025 | $4.25 | $4.45 (4.71%) | $4.48 | $4.23 | 59,200 | $309.89 M |
| 04/29/2025 | $4.80 | $4.50 (-6.25%) | $4.89 | $4.14 | 135,400 | $313.37 M |
| 04/28/2025 | $4.90 | $4.81 (-1.84%) | $5.10 | $4.77 | 86,305 | $334.96 M |
| 04/25/2025 | $4.76 | $4.82 (1.26%) | $5.07 | $4.74 | 47,401 | $335.65 M |
| 04/24/2025 | $4.82 | $4.87 (1.04%) | $4.90 | $4.77 | 43,400 | $339.13 M |
| 04/23/2025 | $4.84 | $4.82 (-0.41%) | $5.10 | $4.80 | 115,200 | $335.65 M |
| 04/22/2025 | $4.99 | $4.90 (-1.8%) | $5.01 | $4.71 | 21,714 | $341.22 M |
| 04/21/2025 | $4.90 | $4.98 (1.63%) | $5.24 | $4.88 | 75,016 | $346.79 M |
| 04/17/2025 | $4.83 | $4.87 (0.83%) | $5.00 | $4.70 | 33,700 | $339.13 M |
| 04/16/2025 | $5.05 | $4.83 (-4.36%) | $5.10 | $4.60 | 68,700 | $336.35 M |
| 04/15/2025 | $5.12 | $5.05 (-1.37%) | $5.25 | $4.87 | 52,400 | $351.67 M |
| 04/14/2025 | $5.16 | $5.05 (-2.13%) | $5.49 | $4.97 | 146,301 | $351.67 M |
| 04/11/2025 | $4.86 | $4.86 (0%) | $4.99 | $4.73 | 106,718 | $338.44 M |
| 04/10/2025 | $4.70 | $4.73 (0.64%) | $4.90 | $4.65 | 66,200 | $329.39 M |
| 04/09/2025 | $4.57 | $4.65 (1.75%) | $4.74 | $4.57 | 114,924 | $323.81 M |
| 04/08/2025 | $3.74 | $4.57 (22.19%) | $4.78 | $3.74 | 152,300 | $318.24 M |
| 04/07/2025 | $4.03 | $3.57 (-11.41%) | $4.47 | $3.55 | 153,142 | $248.61 M |
| 04/04/2025 | $4.32 | $4.24 (-1.85%) | $4.48 | $3.85 | 161,700 | $295.26 M |
| 04/03/2025 | $4.49 | $4.46 (-0.67%) | $4.70 | $3.62 | 70,500 | $310.58 M |
| 04/02/2025 | $4.50 | $4.57 (1.56%) | $4.75 | $4.49 | 19,646 | $318.24 M |
| 04/01/2025 | $4.56 | $4.57 (0.22%) | $4.67 | $4.30 | 51,329 | $318.24 M |
| 03/31/2025 | $4.73 | $4.53 (-4.23%) | $4.80 | $4.37 | 69,205 | $315.46 M |
| 03/28/2025 | $4.40 | $4.36 (-0.91%) | $4.50 | $4.35 | 37,600 | $303.62 M |
| 03/27/2025 | $4.15 | $4.35 (4.82%) | $4.36 | $4.14 | 56,100 | $302.92 M |
| 03/26/2025 | $3.83 | $4.03 (5.22%) | $4.10 | $3.78 | 23,900 | $280.64 M |
| 03/25/2025 | $3.62 | $3.73 (3.04%) | $3.88 | $3.55 | 26,741 | $259.75 M |
| 03/24/2025 | $3.55 | $3.63 (2.25%) | $3.68 | $3.37 | 16,200 | $252.78 M |
| 03/21/2025 | $3.52 | $3.51 (-0.28%) | $3.58 | $3.45 | 36,300 | $244.43 M |
| 03/20/2025 | $3.27 | $3.48 (6.42%) | $3.54 | $3.27 | 36,236 | $242.34 M |
| 03/19/2025 | $3.57 | $3.32 (-7%) | $3.58 | $3.32 | 26,914 | $231.20 M |
| 03/18/2025 | $3.51 | $3.55 (1.14%) | $3.55 | $3.39 | 9,500 | $247.21 M |
| 03/17/2025 | $3.42 | $3.54 (3.51%) | $3.72 | $3.40 | 6,479 | $246.52 M |
| 03/14/2025 | $3.56 | $3.36 (-5.62%) | $3.60 | $3.24 | 98,600 | $285.62 M |
| 03/13/2025 | $3.55 | $3.56 (0.28%) | $3.60 | $3.40 | 29,900 | $302.62 M |
| 03/12/2025 | $3.31 | $3.35 (1.21%) | $3.43 | $3.31 | 45,600 | $284.77 M |
| 03/11/2025 | $3.36 | $3.31 (-1.49%) | $3.39 | $3.21 | 9,772 | $281.37 M |
| 03/10/2025 | $3.27 | $3.23 (-1.22%) | $3.29 | $3.01 | 10,834 | $274.57 M |
| 03/07/2025 | $3.15 | $3.21 (1.9%) | $3.23 | $3.06 | 9,117 | $272.87 M |
| 03/06/2025 | $3.24 | $3.17 (-2.16%) | $3.24 | $3.13 | 5,444 | $269.47 M |
| 03/05/2025 | $3.15 | $3.19 (1.27%) | $3.24 | $3.12 | 13,441 | $271.17 M |
| 03/04/2025 | $3.10 | $3.12 (0.65%) | $3.20 | $2.88 | 7,000 | $265.22 M |
| 03/03/2025 | $3.05 | $3.08 (0.98%) | $3.14 | $2.86 | 21,014 | $261.81 M |
| 02/28/2025 | $2.98 | $2.99 (0.34%) | $3.05 | $2.92 | 8,501 | $254.16 M |
| 02/27/2025 | $2.86 | $2.91 (1.75%) | $2.95 | $2.85 | 10,400 | $247.36 M |
| 02/26/2025 | $2.88 | $2.92 (1.39%) | $2.92 | $2.83 | 7,100 | $248.21 M |
| 02/25/2025 | $2.85 | $2.85 (0%) | $2.90 | $2.83 | 6,229 | $242.26 M |
| 02/24/2025 | $2.66 | $2.84 (6.77%) | $2.85 | $2.66 | 33,340 | $241.41 M |
| 02/21/2025 | $2.85 | $2.75 (-3.51%) | $2.88 | $2.66 | 5,928 | $233.76 M |
| 02/20/2025 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.80 | 3,900 | $238.01 M |
| 02/19/2025 | $2.73 | $2.79 (2.2%) | $2.85 | $2.73 | 17,400 | $237.16 M |
| 02/18/2025 | $2.74 | $2.84 (3.65%) | $2.85 | $2.55 | 29,723 | $241.41 M |
| 02/14/2025 | $2.62 | $2.79 (6.49%) | $2.83 | $2.62 | 5,148 | $237.16 M |
| 02/13/2025 | $2.85 | $2.65 (-7.02%) | $2.88 | $2.61 | 107,500 | $225.26 M |
| 02/12/2025 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.85 | 4,500 | $242.26 M |
| 02/11/2025 | $2.83 | $2.85 (0.71%) | $2.89 | $2.83 | 4,800 | $242.26 M |
| 02/10/2025 | $2.85 | $2.86 (0.35%) | $2.86 | $2.82 | 8,129 | $243.11 M |
| 02/07/2025 | $2.80 | $2.85 (1.79%) | $2.85 | $2.80 | 6,535 | $242.26 M |
| 02/06/2025 | $2.73 | $2.88 (5.49%) | $2.90 | $2.65 | 22,200 | $244.81 M |
| 02/05/2025 | $2.78 | $2.77 (-0.36%) | $2.78 | $2.61 | 13,626 | $235.46 M |
| 02/04/2025 | $2.84 | $2.78 (-2.11%) | $2.86 | $2.66 | 14,200 | $236.31 M |
| 02/03/2025 | $2.74 | $2.85 (4.01%) | $2.90 | $2.69 | 12,841 | $242.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
