Vasta Platform Limited (VSTA) Charts

$4.28

$0 (0%)
Last update: 04:00 PM EST
Day's range
$3.98
Day's range
$4.32

5 DAY PERFORMANCE

+0.47%

1 MONTH PERFORMANCE

+5.42%

3 MONTH PERFORMANCE

+5.42%

6 MONTH PERFORMANCE

+53.41%

YEAR-TO-DATE PERFORMANCE

+114.00%

1 YEAR PERFORMANCE

+47.08%

Vasta Platform Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/13/2025 $4.31 $4.30 (-0.23%) $4.32 $3.98 38.54 K $344.87 M
08/12/2025 $4.19 $4.28 (2.15%) $4.29 $4.13 11.20 K $343.26 M
08/11/2025 $4.28 $4.23 (-1.17%) $4.29 $3.89 5.80 K $339.25 M
08/08/2025 $4.23 $4.26 (0.71%) $4.30 $4.16 3.80 K $341.66 M
08/07/2025 $4.29 $4.23 (-1.4%) $4.30 $4.10 13.41 K $339.25 M
08/06/2025 $4.25 $4.26 (0.24%) $4.27 $4.20 6.35 K $341.66 M
08/05/2025 $4.18 $4.25 (1.67%) $4.30 $4.18 4.40 K $340.86 M
08/04/2025 $4.25 $4.22 (-0.71%) $4.30 $4.16 19.53 K $338.45 M
08/01/2025 $4.17 $4.23 (1.44%) $4.23 $4.16 2.20 K $339.25 M
07/31/2025 $4.17 $4.13 (-0.96%) $4.20 $4.07 19.30 K $331.23 M
07/30/2025 $4.03 $4.15 (2.98%) $4.19 $4.03 4.25 K $332.84 M
07/29/2025 $3.96 $4.12 (4.04%) $4.13 $3.91 17.12 K $330.43 M
07/28/2025 $4.18 $4.03 (-3.59%) $4.22 $4.01 22.80 K $323.21 M
07/25/2025 $4.01 $4.14 (3.24%) $4.15 $4.01 4.10 K $332.04 M
07/24/2025 $4.00 $4.10 (2.5%) $4.10 $4.00 5.32 K $328.83 M
07/23/2025 $4.12 $4.10 (-0.49%) $4.14 $4.05 25.35 K $328.83 M
07/22/2025 $4.10 $4.06 (-0.98%) $4.12 $4.02 12.30 K $325.62 M
07/21/2025 $4.07 $4.12 (1.23%) $4.15 $4.02 6.30 K $330.43 M
07/18/2025 $4.20 $4.13 (-1.67%) $4.20 $4.13 12.90 K $331.23 M
07/17/2025 $4.14 $4.16 (0.48%) $4.20 $3.92 3.71 K $333.64 M
07/16/2025 $4.05 $4.14 (2.22%) $4.16 $3.98 17.00 K $332.04 M
07/15/2025 $4.06 $4.19 (3.2%) $4.19 $4.01 5.30 K $336.05 M
07/14/2025 $4.05 $4.06 (0.25%) $4.09 $3.90 7.13 K $325.62 M
07/11/2025 $4.03 $4.05 (0.5%) $4.14 $4.00 4.81 K $324.82 M
07/10/2025 $4.07 $4.06 (-0.25%) $4.16 $4.01 6.20 K $325.62 M
07/09/2025 $4.12 $4.11 (-0.24%) $4.20 $4.01 24.43 K $329.63 M
07/08/2025 $4.17 $4.14 (-0.72%) $4.17 $4.10 1.40 K $332.04 M
07/07/2025 $4.21 $4.19 (-0.48%) $4.25 $4.14 6.20 K $336.05 M
07/03/2025 $4.20 $4.28 (1.9%) $4.28 $4.20 6.10 K $343.26 M
07/02/2025 $4.14 $4.29 (3.62%) $4.30 $4.13 17.00 K $344.07 M
07/01/2025 $4.21 $4.26 (1.19%) $4.29 $4.21 8.82 K $341.66 M
06/30/2025 $4.28 $4.27 (-0.23%) $4.29 $4.20 46.30 K $342.46 M
06/27/2025 $4.24 $4.27 (0.71%) $4.28 $4.15 17.10 K $342.46 M
06/26/2025 $4.22 $4.30 (1.9%) $4.30 $4.19 13.50 K $344.87 M
06/25/2025 $4.26 $4.25 (-0.23%) $4.29 $4.24 3.31 K $340.86 M
06/24/2025 $4.30 $4.26 (-0.93%) $4.30 $4.25 20.35 K $341.66 M
06/23/2025 $4.40 $4.24 (-3.64%) $4.40 $4.20 29.00 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