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 |