• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Vasta Platform Limited (VSTA) Charts

Vasta Platform Limited (VSTA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.55

$0.09

(3.66%)

Day's range
$2.47
Day's range
$2.55
  • 5 DAY PERFORMANCE

    +0.79%
  • 1 MONTH PERFORMANCE

    -3.04%
  • 3 MONTH PERFORMANCE

    -9.57%
  • 6 MONTH PERFORMANCE

    -28.57%
  • YEAR-TO-DATE PERFORMANCE

    -42.83%
  • 1 YEAR PERFORMANCE

    -36.88%

Vasta Platform Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.