NASDAQ:VSTA
Vasta Platform Limited Stock Price (Quote)
$3.79
-0.0102 (-0.268%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.49 | $4.10 | Thursday, 25th Apr 2024 VSTA stock ended at $3.79. This is 0.268% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.431% from a day low at $3.78 to a day high of $3.80. |
| 90 days | $3.49 | $4.26 | |
| 52 weeks | $3.10 | $4.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $3.80 | $3.80 | $3.78 | $3.79 | 4 396 |
| Apr 24, 2024 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| Apr 23, 2024 | $3.75 | $3.84 | $3.75 | $3.80 | 6 018 |
| Apr 22, 2024 | $3.79 | $3.84 | $3.79 | $3.80 | 12 500 |
| Apr 19, 2024 | $3.66 | $3.74 | $3.49 | $3.74 | 16 073 |
| Apr 18, 2024 | $3.77 | $3.77 | $3.70 | $3.75 | 2 851 |
| Apr 17, 2024 | $3.73 | $3.75 | $3.71 | $3.75 | 4 543 |
| Apr 16, 2024 | $3.77 | $3.78 | $3.77 | $3.78 | 1 727 |
| Apr 15, 2024 | $3.81 | $3.89 | $3.75 | $3.78 | 21 425 |
| Apr 12, 2024 | $3.85 | $3.91 | $3.80 | $3.81 | 6 529 |
| Apr 11, 2024 | $3.99 | $4.05 | $3.84 | $3.84 | 61 515 |
| Apr 10, 2024 | $4.06 | $4.06 | $4.06 | $4.06 | 756 |
| Apr 09, 2024 | $4.10 | $4.10 | $4.10 | $4.10 | 1 500 |
| Apr 08, 2024 | $3.99 | $4.01 | $3.89 | $4.01 | 11 627 |
| Apr 05, 2024 | $4.10 | $4.10 | $3.95 | $4.07 | 73 297 |
| Apr 04, 2024 | $3.93 | $4.10 | $3.76 | $4.08 | 12 085 |
| Apr 03, 2024 | $3.97 | $4.10 | $3.86 | $3.86 | 12 694 |
| Apr 02, 2024 | $3.90 | $3.98 | $3.90 | $3.94 | 3 758 |
| Apr 01, 2024 | $3.93 | $4.03 | $3.93 | $4.01 | 4 283 |
| Mar 28, 2024 | $4.00 | $4.03 | $4.00 | $4.03 | 1 058 |
| Mar 27, 2024 | $3.97 | $3.99 | $3.97 | $3.99 | 2 130 |
| Mar 26, 2024 | $3.98 | $4.05 | $3.98 | $4.03 | 5 503 |
| Mar 25, 2024 | $4.00 | $4.02 | $3.90 | $4.02 | 7 286 |
| Mar 22, 2024 | $3.97 | $4.05 | $3.86 | $4.05 | 6 099 |
| Mar 21, 2024 | $3.91 | $4.04 | $3.88 | $3.93 | 78 174 |
