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 |