5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-5.59%
3 MONTH PERFORMANCE
-19.80%
6 MONTH PERFORMANCE
+65.98%
YEAR-TO-DATE PERFORMANCE
+102.50%
1 YEAR PERFORMANCE
+39.66%
Vasta Platform Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
