Vasta Platform Limited (VSTA) Charts

NASDAQ Currency in USD Disclaimer

$2.29

north_east $0.06 (2.69%)
Day's range
$2.21
Day's range
$2.29

5 DAY PERFORMANCE

-0.43%

1 MONTH PERFORMANCE

-9.13%

3 MONTH PERFORMANCE

-12.60%

6 MONTH PERFORMANCE

-24.92%

YEAR-TO-DATE PERFORMANCE

-48.65%

1 YEAR PERFORMANCE

-44.82%

Vasta Platform Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $2.21 $2.29 (3.62%) $2.29 $2.21 730 $194.66 M
12/23/2024 $2.28 $2.24 (-1.75%) $2.28 $2.11 94,600 $190.41 M
12/20/2024 $2.15 $2.30 (6.98%) $2.35 $2.03 24,136 $195.51 M
12/19/2024 $1.67 $2.14 (28.14%) $2.17 $1.67 3.43 M $181.91 M
12/18/2024 $1.97 $1.92 (-2.54%) $1.97 $1.80 169,594 $163.21 M
12/17/2024 $1.83 $1.87 (2.19%) $1.96 $1.60 36,622 $158.96 M
12/16/2024 $2.05 $1.92 (-6.34%) $2.36 $1.83 82,700 $163.21 M
12/13/2024 $2.12 $2.06 (-2.83%) $2.13 $2.06 55,332 $175.11 M
12/12/2024 $2.12 $2.13 (0.47%) $2.15 $2.12 8,309 $181.06 M
12/11/2024 $2.20 $2.18 (-0.91%) $2.20 $2.18 1,855 $185.31 M
12/10/2024 $2.15 $2.21 (2.79%) $2.24 $2.11 7,509 $187.86 M
12/09/2024 $2.15 $2.18 (1.4%) $2.35 $2.12 43,111 $185.31 M
12/06/2024 $2.21 $2.20 (-0.45%) $2.22 $2.15 11,200 $187.01 M
12/05/2024 $2.33 $2.24 (-3.86%) $2.33 $2.20 9,200 $190.41 M
12/04/2024 $2.25 $2.27 (0.89%) $2.30 $2.24 8,333 $192.96 M
12/03/2024 $2.33 $2.28 (-2.15%) $2.35 $2.26 8,800 $193.81 M
12/02/2024 $2.47 $2.40 (-2.83%) $2.49 $2.21 16,610 $204.01 M
11/29/2024 $2.52 $2.51 (-0.4%) $2.55 $2.51 1,515 $213.36 M
11/27/2024 $2.49 $2.55 (2.41%) $2.56 $2.49 6,109 $216.76 M
11/26/2024 $2.56 $2.52 (-1.56%) $2.56 $2.50 6,500 $214.21 M
11/25/2024 $2.50 $2.53 (1.2%) $2.56 $2.50 7,944 $215.06 M
11/22/2024 $2.52 $2.53 (0.4%) $2.55 $2.47 2,920 $215.06 M
11/21/2024 $2.54 $2.51 (-1.18%) $2.54 $2.50 8,300 $213.36 M
11/20/2024 $2.53 $2.51 (-0.79%) $2.64 $2.51 8,329 $213.36 M
11/19/2024 $2.48 $2.53 (2.02%) $2.56 $2.48 19,350 $215.06 M
11/18/2024 $2.48 $2.59 (4.44%) $2.59 $2.48 1,100 $220.16 M
11/15/2024 $2.48 $2.50 (0.81%) $2.68 $2.48 2,300 $212.51 M
11/14/2024 $2.53 $2.46 (-2.77%) $2.60 $2.46 23,836 $209.11 M
11/13/2024 $2.49 $2.54 (2.01%) $2.64 $2.46 3,400 $215.91 M
11/12/2024 $2.48 $2.49 (0.4%) $2.59 $2.40 28,400 $211.66 M
11/11/2024 $2.52 $2.48 (-1.59%) $2.57 $2.48 10,934 $210.81 M
11/08/2024 $2.38 $2.55 (7.14%) $2.70 $2.38 44,600 $216.76 M
11/07/2024 $2.65 $2.70 (1.89%) $2.79 $2.59 13,548 $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