5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
+17.63%
6 MONTH PERFORMANCE
+86.46%
YEAR-TO-DATE PERFORMANCE
+113.50%
1 YEAR PERFORMANCE
+41.86%
Vasta Platform Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $4.30 | $4.24 (-1.4%) | $4.31 | $4.15 | 28.98 K | $340.06 M |
| 06/20/2025 | $4.26 | $4.24 (-0.47%) | $4.35 | $4.19 | 9.73 K | $340.06 M |
| 06/18/2025 | $4.26 | $4.37 (2.58%) | $4.37 | $4.23 | 5.40 K | $350.48 M |
| 06/17/2025 | $4.36 | $4.26 (-2.29%) | $4.50 | $4.18 | 15.51 K | $341.66 M |
| 06/16/2025 | $4.25 | $4.37 (2.82%) | $4.37 | $4.25 | 15.14 K | $350.48 M |
| 06/13/2025 | $4.16 | $4.29 (3.12%) | $4.34 | $4.12 | 11.11 K | $344.07 M |
| 06/12/2025 | $4.11 | $4.16 (1.22%) | $4.50 | $4.09 | 117.50 K | $333.64 M |
| 06/11/2025 | $4.20 | $4.13 (-1.67%) | $4.27 | $4.09 | 30.61 K | $331.23 M |
| 06/10/2025 | $4.14 | $4.21 (1.69%) | $4.23 | $4.11 | 56.42 K | $337.65 M |
| 06/09/2025 | $4.19 | $4.15 (-0.95%) | $4.22 | $4.09 | 71.70 K | $332.84 M |
| 06/06/2025 | $4.16 | $4.19 (0.72%) | $4.22 | $4.15 | 40.73 K | $336.05 M |
| 06/05/2025 | $4.16 | $4.15 (-0.24%) | $4.20 | $4.09 | 14.30 K | $332.84 M |
| 06/04/2025 | $4.00 | $4.14 (3.5%) | $4.15 | $4.00 | 20.80 K | $332.04 M |
| 06/03/2025 | $4.04 | $4.08 (0.99%) | $4.10 | $4.02 | 6.33 K | $327.22 M |
| 06/02/2025 | $4.12 | $4.06 (-1.46%) | $4.16 | $4.06 | 17.60 K | $325.62 M |
| 05/30/2025 | $4.12 | $4.19 (1.7%) | $4.19 | $4.10 | 14.70 K | $336.05 M |
| 05/29/2025 | $4.28 | $4.07 (-4.91%) | $4.28 | $4.07 | 36.40 K | $326.42 M |
| 05/28/2025 | $4.08 | $4.22 (3.43%) | $4.25 | $4.03 | 45.61 K | $338.45 M |
| 05/27/2025 | $3.96 | $4.17 (5.3%) | $4.18 | $3.90 | 86.70 K | $334.44 M |
| 05/23/2025 | $3.91 | $4.01 (2.56%) | $4.10 | $3.91 | 23.64 K | $321.61 M |
| 05/22/2025 | $3.96 | $4.00 (1.01%) | $4.06 | $3.96 | 7.72 K | $320.81 M |
| 05/21/2025 | $4.02 | $3.97 (-1.24%) | $4.09 | $3.91 | 17.63 K | $318.40 M |
| 05/20/2025 | $4.01 | $4.03 (0.5%) | $4.08 | $4.01 | 17.52 K | $323.21 M |
| 05/19/2025 | $3.98 | $4.03 (1.26%) | $4.10 | $3.90 | 39.00 K | $323.21 M |
| 05/16/2025 | $4.03 | $4.07 (0.99%) | $4.20 | $3.91 | 38.08 K | $326.42 M |
| 05/15/2025 | $4.06 | $4.08 (0.49%) | $4.11 | $4.03 | 9.35 K | $327.22 M |
| 05/14/2025 | $4.04 | $4.06 (0.5%) | $4.16 | $3.92 | 72.50 K | $325.62 M |
| 05/13/2025 | $4.09 | $4.08 (-0.24%) | $4.11 | $3.70 | 96.93 K | $327.22 M |
| 05/12/2025 | $4.19 | $3.95 (-5.73%) | $4.26 | $3.56 | 176.10 K | $316.80 M |
| 05/09/2025 | $4.40 | $4.29 (-2.5%) | $4.40 | $4.21 | 50.60 K | $344.07 M |
| 05/08/2025 | $4.26 | $4.31 (1.17%) | $4.40 | $4.15 | 56.90 K | $300.14 M |
| 05/07/2025 | $4.37 | $4.31 (-1.37%) | $4.38 | $4.27 | 29.50 K | $300.14 M |
| 05/06/2025 | $4.45 | $4.30 (-3.37%) | $4.45 | $4.00 | 150.74 K | $299.44 M |
| 05/05/2025 | $4.41 | $4.51 (2.27%) | $4.61 | $4.41 | 59.20 K | $314.07 M |
| 05/02/2025 | $4.64 | $4.45 (-4.09%) | $4.64 | $4.42 | 24.01 K | $309.89 M |
| 05/01/2025 | $4.33 | $4.56 (5.31%) | $4.58 | $4.33 | 22.12 K | $317.55 M |
| 04/30/2025 | $4.25 | $4.45 (4.71%) | $4.48 | $4.23 | 59.20 K | $309.89 M |
| 04/29/2025 | $4.80 | $4.50 (-6.25%) | $4.89 | $4.14 | 135.40 K | $313.37 M |
| 04/28/2025 | $4.90 | $4.81 (-1.84%) | $5.10 | $4.77 | 86.31 K | $334.96 M |
| 04/25/2025 | $4.76 | $4.82 (1.26%) | $5.07 | $4.74 | 47.40 K | $335.65 M |
| 04/24/2025 | $4.82 | $4.87 (1.04%) | $4.90 | $4.77 | 43.40 K | $339.13 M |
| 04/23/2025 | $4.84 | $4.82 (-0.41%) | $5.10 | $4.80 | 115.20 K | $335.65 M |
| 04/22/2025 | $4.99 | $4.90 (-1.8%) | $5.01 | $4.71 | 21.71 K | $341.22 M |
| 04/21/2025 | $4.90 | $4.98 (1.63%) | $5.24 | $4.88 | 75.02 K | $346.79 M |
| 04/17/2025 | $4.83 | $4.87 (0.83%) | $5.00 | $4.70 | 33.70 K | $339.13 M |
| 04/16/2025 | $5.05 | $4.83 (-4.36%) | $5.10 | $4.60 | 68.70 K | $336.35 M |
| 04/15/2025 | $5.12 | $5.05 (-1.37%) | $5.25 | $4.87 | 52.40 K | $351.67 M |
| 04/14/2025 | $5.16 | $5.05 (-2.13%) | $5.49 | $4.97 | 146.30 K | $351.67 M |
| 04/11/2025 | $4.86 | $4.86 (0%) | $4.99 | $4.73 | 106.72 K | $338.44 M |
| 04/10/2025 | $4.70 | $4.73 (0.64%) | $4.90 | $4.65 | 66.20 K | $329.39 M |
| 04/09/2025 | $4.57 | $4.65 (1.75%) | $4.74 | $4.57 | 114.92 K | $323.81 M |
| 04/08/2025 | $3.74 | $4.57 (22.19%) | $4.78 | $3.74 | 152.30 K | $318.24 M |
| 04/07/2025 | $4.03 | $3.57 (-11.41%) | $4.47 | $3.55 | 153.14 K | $248.61 M |
| 04/04/2025 | $4.32 | $4.24 (-1.85%) | $4.48 | $3.85 | 161.70 K | $295.26 M |
| 04/03/2025 | $4.49 | $4.46 (-0.67%) | $4.70 | $3.62 | 70.50 K | $310.58 M |
| 04/02/2025 | $4.50 | $4.57 (1.56%) | $4.75 | $4.49 | 19.65 K | $318.24 M |
| 04/01/2025 | $4.56 | $4.57 (0.22%) | $4.67 | $4.30 | 51.33 K | $318.24 M |
| 03/31/2025 | $4.73 | $4.53 (-4.23%) | $4.80 | $4.37 | 69.21 K | $315.46 M |
| 03/28/2025 | $4.40 | $4.36 (-0.91%) | $4.50 | $4.35 | 37.60 K | $303.62 M |
| 03/27/2025 | $4.15 | $4.35 (4.82%) | $4.36 | $4.14 | 56.10 K | $302.92 M |
| 03/26/2025 | $3.83 | $4.03 (5.22%) | $4.10 | $3.78 | 23.90 K | $280.64 M |
| 03/25/2025 | $3.62 | $3.73 (3.04%) | $3.88 | $3.55 | 26.74 K | $259.75 M |
| 03/24/2025 | $3.55 | $3.63 (2.25%) | $3.68 | $3.37 | 16.20 K | $252.78 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.
