-
5 DAY PERFORMANCE
-6.30% -
1 MONTH PERFORMANCE
-3.44% -
3 MONTH PERFORMANCE
-18.91% -
6 MONTH PERFORMANCE
-32.71% -
YEAR-TO-DATE PERFORMANCE
-43.27% -
1 YEAR PERFORMANCE
-37.53%
Vasta Platform Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.38 | $2.53 (6.3%) | $2.70 | $2.38 | 22,187 | |
| 11/07/2024 | $2.65 | $2.70 (1.89%) | $2.79 | $2.59 | 13,448 | $229.51 M |
| 11/06/2024 | $2.57 | $2.65 (3.11%) | $2.70 | $2.57 | 13,000 | $225.26 M |
| 11/05/2024 | $2.68 | $2.69 (0.37%) | $2.70 | $2.53 | 3,400 | $228.66 M |
| 11/04/2024 | $2.60 | $2.69 (3.46%) | $2.70 | $2.57 | 4,600 | $228.66 M |
| 11/01/2024 | $2.60 | $2.70 (3.85%) | $2.70 | $2.47 | 13,500 | $229.51 M |
| 10/31/2024 | $2.67 | $2.60 (-2.62%) | $2.70 | $2.60 | 6,100 | $221.01 M |
| 10/30/2024 | $2.66 | $2.62 (-1.5%) | $2.70 | $2.56 | 14,500 | $222.71 M |
| 10/29/2024 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.48 | 3,000 | $221.86 M |
| 10/28/2024 | $2.60 | $2.63 (1.15%) | $2.65 | $2.59 | 6,900 | $223.56 M |
| 10/25/2024 | $2.63 | $2.60 (-1.14%) | $2.65 | $2.57 | 3,600 | $221.01 M |
| 10/24/2024 | $2.57 | $2.63 (2.33%) | $2.70 | $2.54 | 15,333 | $223.56 M |
| 10/23/2024 | $2.49 | $2.66 (6.83%) | $2.66 | $2.49 | 1,000 | $226.11 M |
| 10/22/2024 | $2.57 | $2.64 (2.72%) | $2.67 | $2.53 | 10,800 | $224.41 M |
| 10/21/2024 | $2.69 | $2.61 (-2.97%) | $2.70 | $2.60 | 15,718 | $221.86 M |
| 10/18/2024 | $2.49 | $2.56 (2.81%) | $2.56 | $2.49 | 1,100 | $217.61 M |
| 10/17/2024 | $2.52 | $2.57 (1.98%) | $2.57 | $2.52 | 700 | $218.46 M |
| 10/16/2024 | $2.52 | $2.55 (1.19%) | $2.59 | $2.52 | 2,339 | $216.76 M |
| 10/15/2024 | $2.57 | $2.59 (0.78%) | $2.59 | $2.57 | 715 | $220.16 M |
| 10/14/2024 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.58 | 1,700 | $219.31 M |
| 10/11/2024 | $2.59 | $2.60 (0.39%) | $2.63 | $2.58 | 5,100 | $221.01 M |
| 10/10/2024 | $2.55 | $2.61 (2.35%) | $2.61 | $2.51 | 8,500 | $221.86 M |
| 10/09/2024 | $2.56 | $2.53 (-1.17%) | $2.65 | $2.48 | 13,800 | $215.06 M |
| 10/08/2024 | $2.55 | $2.62 (2.75%) | $2.62 | $2.53 | 12,200 | $222.71 M |
| 10/07/2024 | $2.69 | $2.53 (-5.95%) | $2.69 | $2.50 | 53,612 | $215.06 M |
| 10/04/2024 | $2.61 | $2.66 (1.92%) | $2.66 | $2.60 | 8,012 | $226.11 M |
| 10/03/2024 | $2.69 | $2.63 (-2.23%) | $2.69 | $2.63 | 3,000 | $223.56 M |
| 10/02/2024 | $2.62 | $2.65 (1.15%) | $2.67 | $2.62 | 2,700 | $225.26 M |
| 10/01/2024 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.59 | 8,500 | $221.01 M |
| 09/30/2024 | $2.65 | $2.63 (-0.75%) | $2.72 | $2.62 | 37,605 | $223.56 M |
| 09/27/2024 | $2.64 | $2.60 (-1.52%) | $2.65 | $2.60 | 5,113 | $221.01 M |
| 09/26/2024 | $2.60 | $2.62 (0.77%) | $2.62 | $2.59 | 18,100 | $222.71 M |
| 09/25/2024 | $2.60 | $2.61 (0.38%) | $2.61 | $2.52 | 19,598 | $221.86 M |
| 09/24/2024 | $2.64 | $2.57 (-2.65%) | $2.66 | $2.55 | 6,732 | $218.46 M |
| 09/23/2024 | $2.60 | $2.60 (0%) | $2.62 | $2.56 | 12,924 | $221.01 M |
| 09/20/2024 | $2.60 | $2.60 (0%) | $2.60 | $2.59 | 8,300 | $221.01 M |
| 09/19/2024 | $2.62 | $2.63 (0.38%) | $2.72 | $2.56 | 20,400 | $223.56 M |
| 09/18/2024 | $2.55 | $2.68 (5.1%) | $2.72 | $2.55 | 54,900 | $227.81 M |
| 09/17/2024 | $2.57 | $2.60 (1.17%) | $2.65 | $2.57 | 12,930 | $221.01 M |
| 09/16/2024 | $2.56 | $2.60 (1.56%) | $2.69 | $2.56 | 28,304 | $221.01 M |
| 09/13/2024 | $2.54 | $2.60 (2.36%) | $2.61 | $2.54 | 83,608 | $221.01 M |
| 09/12/2024 | $2.50 | $2.52 (0.8%) | $2.53 | $2.47 | 70,600 | $214.21 M |
| 09/11/2024 | $2.49 | $2.52 (1.2%) | $2.55 | $2.49 | 59,536 | $214.21 M |
| 09/10/2024 | $2.48 | $2.50 (0.81%) | $2.54 | $2.46 | 348,400 | $212.51 M |
| 09/09/2024 | $2.48 | $2.50 (0.81%) | $2.57 | $2.41 | 213,801 | $212.51 M |
| 09/06/2024 | $2.48 | $2.50 (0.81%) | $2.51 | $2.39 | 136,900 | $212.51 M |
| 09/05/2024 | $2.40 | $2.50 (4.17%) | $2.60 | $2.36 | 395,000 | $212.51 M |
| 09/04/2024 | $2.23 | $2.37 (6.28%) | $2.50 | $2.15 | 939,548 | $201.46 M |
| 09/03/2024 | $2.20 | $2.23 (1.36%) | $2.31 | $2.20 | 1.32 M | $189.56 M |
| 08/30/2024 | $2.26 | $2.20 (-2.65%) | $2.34 | $2.20 | 29,534 | $187.01 M |
| 08/29/2024 | $2.23 | $2.24 (0.45%) | $2.30 | $2.11 | 99,600 | $190.41 M |
| 08/28/2024 | $2.24 | $2.24 (0%) | $2.32 | $2.16 | 229,700 | $190.41 M |
| 08/27/2024 | $2.73 | $2.23 (-18.32%) | $2.73 | $2.13 | 459,726 | $189.56 M |
| 08/26/2024 | $2.88 | $2.77 (-3.82%) | $2.88 | $2.75 | 25,100 | $235.46 M |
| 08/23/2024 | $2.87 | $2.82 (-1.74%) | $2.88 | $2.79 | 55,238 | $239.71 M |
| 08/22/2024 | $2.86 | $2.83 (-1.05%) | $2.86 | $2.80 | 130,540 | $240.56 M |
| 08/21/2024 | $2.83 | $2.78 (-1.77%) | $2.95 | $2.76 | 26,400 | $236.31 M |
| 08/20/2024 | $2.83 | $2.80 (-1.06%) | $2.90 | $2.75 | 28,405 | $238.01 M |
| 08/19/2024 | $2.92 | $2.78 (-4.79%) | $2.94 | $2.78 | 65,000 | $236.31 M |
| 08/16/2024 | $2.97 | $2.88 (-3.03%) | $3.00 | $2.85 | 35,312 | $244.81 M |
| 08/15/2024 | $2.93 | $2.95 (0.68%) | $3.02 | $2.72 | 220,700 | $250.76 M |
| 08/14/2024 | $2.89 | $2.91 (0.69%) | $2.91 | $2.87 | 25,607 | $247.36 M |
| 08/13/2024 | $2.93 | $2.89 (-1.37%) | $2.96 | $2.88 | 72,900 | $245.66 M |
| 08/12/2024 | $2.99 | $2.93 (-2.01%) | $3.04 | $2.89 | 79,730 | $249.06 M |
| 08/09/2024 | $3.06 | $2.99 (-2.29%) | $3.30 | $2.90 | 202,545 | $254.16 M |
| 08/08/2024 | $3.47 | $3.12 (-10.09%) | $3.47 | $2.99 | 134,905 | $265.22 M |