5 DAY PERFORMANCE
+6.52%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
+18.07%
YEAR-TO-DATE PERFORMANCE
-1.01%
1 YEAR PERFORMANCE
+80.15%
Vasta Platform Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.98 | $4.90 (-1.61%) | $5.05 | $4.71 | 45.80 K | $393.52 M |
| 01/27/2026 | $4.98 | $4.98 (0%) | $4.98 | $4.93 | 2.01 K | $399.95 M |
| 01/26/2026 | $5.00 | $5.00 (0%) | $5.00 | $4.78 | 16.00 K | $401.55 M |
| 01/23/2026 | $5.01 | $4.60 (-8.18%) | $5.03 | $4.60 | 13.23 K | $369.43 M |
| 01/22/2026 | $4.95 | $4.95 (0%) | $4.95 | $4.86 | 5.60 K | $397.54 M |
| 01/21/2026 | $4.87 | $4.89 (0.41%) | $4.95 | $4.87 | 1.80 K | $392.72 M |
| 01/20/2026 | $5.00 | $4.94 (-1.2%) | $5.00 | $4.84 | 2.50 K | $396.74 M |
| 01/16/2026 | $4.83 | $4.97 (2.9%) | $4.97 | $4.83 | 1.50 K | $399.14 M |
| 01/15/2026 | $5.00 | $4.96 (-0.8%) | $5.00 | $4.90 | 3.71 K | $398.34 M |
| 01/14/2026 | $4.85 | $4.97 (2.47%) | $4.99 | $4.85 | 5.00 K | $399.14 M |
| 01/13/2026 | $4.95 | $4.95 (0%) | $5.02 | $4.95 | 5.40 K | $397.54 M |
| 01/12/2026 | $4.92 | $4.95 (0.61%) | $4.97 | $4.27 | 77.73 K | $397.54 M |
| 01/09/2026 | $4.81 | $5.02 (4.37%) | $5.02 | $4.75 | 16.22 K | $403.16 M |
| 01/08/2026 | $4.84 | $4.81 (-0.62%) | $4.87 | $4.81 | 1.81 K | $386.29 M |
| 01/07/2026 | $4.96 | $4.96 (0%) | $5.11 | $4.91 | 1.80 K | $398.34 M |
| 01/06/2026 | $4.98 | $5.01 (0.6%) | $5.16 | $4.89 | 10.00 K | $402.36 M |
| 01/05/2026 | $4.89 | $4.98 (1.84%) | $4.99 | $4.89 | 2.90 K | $399.95 M |
| 01/02/2026 | $4.88 | $4.93 (1.02%) | $4.93 | $4.83 | 2.40 K | $395.93 M |
| 12/31/2025 | $4.93 | $4.95 (0.41%) | $4.96 | $4.83 | 9.41 K | $397.54 M |
| 12/30/2025 | $4.93 | $4.97 (0.81%) | $4.97 | $4.93 | 1.50 K | $399.14 M |
| 12/29/2025 | $4.96 | $4.98 (0.4%) | $4.99 | $4.94 | 2.30 K | $399.95 M |
| 12/26/2025 | $4.96 | $4.94 (-0.4%) | $4.97 | $4.94 | 2.61 K | $396.24 M |
| 12/24/2025 | $5.00 | $4.97 (-0.6%) | $5.00 | $4.92 | 7.72 K | $398.65 M |
| 12/23/2025 | $4.95 | $4.95 (0%) | $4.95 | $4.95 | 402 | $397.04 M |
| 12/22/2025 | $4.99 | $4.96 (-0.6%) | $4.99 | $4.91 | 1.50 K | $397.84 M |
| 12/19/2025 | $4.99 | $4.98 (-0.2%) | $4.99 | $4.95 | 3.15 K | $399.45 M |
| 12/18/2025 | $4.91 | $4.96 (1.02%) | $4.96 | $4.90 | 5.02 K | $397.84 M |
| 12/17/2025 | $4.94 | $4.90 (-0.81%) | $4.96 | $4.90 | 2.31 K | $393.03 M |
| 12/16/2025 | $4.95 | $4.96 (0.2%) | $4.99 | $4.95 | 3.00 K | $397.84 M |
| 12/15/2025 | $4.96 | $4.99 (0.6%) | $4.99 | $4.90 | 10.10 K | $400.25 M |
| 12/12/2025 | $4.94 | $4.96 (0.4%) | $4.97 | $4.92 | 3.42 K | $397.84 M |
| 12/11/2025 | $5.00 | $4.90 (-2%) | $5.00 | $4.55 | 13.64 K | $393.03 M |
| 12/10/2025 | $4.98 | $4.99 (0.2%) | $5.00 | $4.72 | 23.34 K | $400.25 M |
| 12/09/2025 | $4.97 | $4.92 (-1.01%) | $4.98 | $4.92 | 2.72 K | $394.63 M |
| 12/08/2025 | $4.92 | $4.97 (1.02%) | $4.98 | $4.92 | 3.71 K | $398.65 M |
| 12/05/2025 | $4.95 | $4.92 (-0.61%) | $4.95 | $4.92 | 23.70 K | $394.63 M |
| 12/04/2025 | $4.92 | $4.97 (1.02%) | $4.97 | $4.92 | 2.13 K | $398.65 M |
| 12/03/2025 | $4.94 | $4.94 (0%) | $4.96 | $4.92 | 31.70 K | $396.24 M |
| 12/02/2025 | $4.96 | $4.93 (-0.6%) | $4.97 | $4.92 | 37.53 K | $395.44 M |
| 12/01/2025 | $4.95 | $4.96 (0.2%) | $4.96 | $4.92 | 1.30 K | $397.84 M |
| 11/28/2025 | $4.92 | $4.95 (0.61%) | $4.96 | $4.92 | 7.80 K | $397.04 M |
| 11/26/2025 | $4.97 | $4.94 (-0.6%) | $4.99 | $4.92 | 13.10 K | $396.24 M |
| 11/25/2025 | $4.95 | $5.00 (1.01%) | $5.00 | $4.95 | 2.03 K | $401.05 M |
| 11/24/2025 | $5.00 | $4.99 (-0.2%) | $5.00 | $4.92 | 7.00 K | $400.25 M |
| 11/21/2025 | $4.96 | $4.92 (-0.81%) | $4.96 | $4.92 | 1.70 K | $394.63 M |
| 11/20/2025 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.92 | 3.80 K | $396.24 M |
| 11/19/2025 | $5.00 | $4.95 (-1%) | $5.00 | $4.94 | 2.20 K | $397.04 M |
| 11/18/2025 | $4.93 | $4.97 (0.81%) | $5.00 | $4.93 | 151.13 K | $398.65 M |
| 11/17/2025 | $4.92 | $4.97 (1.02%) | $4.97 | $4.91 | 20.43 K | $398.65 M |
| 11/14/2025 | $4.96 | $4.97 (0.2%) | $4.98 | $4.92 | 2.70 K | $398.65 M |
| 11/13/2025 | $4.96 | $4.96 (0%) | $4.96 | $4.96 | 1.20 K | $397.84 M |
| 11/12/2025 | $4.94 | $4.93 (-0.2%) | $4.97 | $4.92 | 15.60 K | $395.44 M |
| 11/11/2025 | $4.94 | $4.97 (0.61%) | $4.97 | $4.94 | 7.35 K | $398.65 M |
| 11/10/2025 | $4.97 | $4.97 (0%) | $4.98 | $4.93 | 6.80 K | $398.65 M |
| 11/07/2025 | $4.80 | $4.97 (3.54%) | $4.97 | $4.80 | 24.10 K | $398.65 M |
| 11/06/2025 | $4.93 | $4.97 (0.81%) | $4.98 | $4.88 | 32.35 K | $398.65 M |
| 11/05/2025 | $4.92 | $4.93 (0.2%) | $4.96 | $4.92 | 4.30 K | $395.44 M |
| 11/04/2025 | $4.98 | $4.93 (-1%) | $4.98 | $4.88 | 3.82 K | $395.44 M |
| 11/03/2025 | $4.91 | $4.91 (0%) | $4.95 | $4.88 | 21.30 K | $393.83 M |
| 10/31/2025 | $4.86 | $4.90 (0.82%) | $4.99 | $4.86 | 5.90 K | $393.03 M |
| 10/30/2025 | $4.92 | $4.91 (-0.2%) | $4.95 | $4.84 | 10.68 K | $393.83 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.
