NASDAQ:VSTA
Vasta Platform Limited Stock Price (Quote)
$3.80
+0 (+0%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 VSTA stock ended at $3.80. During the day the stock fluctuated 0.395% from a day low at $3.80 to a day high of $3.81. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $3.26 | $3.33 | $3.26 | $3.32 | 62 371 |
| Jun 12, 2023 | $3.30 | $3.35 | $3.25 | $3.28 | 48 097 |
| Jun 09, 2023 | $3.25 | $3.27 | $3.25 | $3.25 | 48 897 |
| Jun 08, 2023 | $3.21 | $3.28 | $3.21 | $3.25 | 163 715 |
| Jun 07, 2023 | $3.25 | $3.27 | $3.20 | $3.24 | 24 047 |
| Jun 06, 2023 | $3.16 | $3.28 | $3.16 | $3.20 | 4 364 |
| Jun 05, 2023 | $3.28 | $3.31 | $3.19 | $3.19 | 3 643 |
| Jun 02, 2023 | $3.25 | $3.33 | $3.23 | $3.26 | 1 792 |
| Jun 01, 2023 | $3.20 | $3.21 | $3.20 | $3.20 | 819 |
| May 31, 2023 | $3.18 | $3.30 | $3.10 | $3.10 | 9 888 |
| May 30, 2023 | $3.21 | $3.33 | $3.16 | $3.16 | 7 145 |
| May 26, 2023 | $3.25 | $3.28 | $3.17 | $3.25 | 11 005 |
| May 25, 2023 | $3.22 | $3.22 | $3.15 | $3.17 | 2 758 |
| May 24, 2023 | $3.27 | $3.27 | $3.20 | $3.23 | 1 334 |
| May 23, 2023 | $3.38 | $3.38 | $3.27 | $3.27 | 1 998 |
| May 22, 2023 | $3.30 | $3.39 | $3.26 | $3.29 | 11 454 |
| May 19, 2023 | $3.40 | $3.40 | $3.30 | $3.31 | 11 834 |
| May 18, 2023 | $3.56 | $3.56 | $3.40 | $3.46 | 6 322 |
| May 17, 2023 | $3.53 | $3.60 | $3.25 | $3.56 | 1 643 |
| May 16, 2023 | $3.51 | $3.72 | $3.51 | $3.53 | 3 712 |
| May 15, 2023 | $3.85 | $3.85 | $3.50 | $3.55 | 2 024 |
| May 12, 2023 | $3.81 | $3.92 | $3.81 | $3.85 | 2 476 |
| May 11, 2023 | $3.88 | $3.88 | $3.75 | $3.88 | 658 |
| May 10, 2023 | $3.78 | $3.78 | $3.77 | $3.78 | 275 |
| May 09, 2023 | $3.98 | $3.98 | $3.79 | $3.82 | 559 |
