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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $3.95 | $3.99 | $3.95 | $3.99 | 6 909 |
| Feb 22, 2024 | $4.00 | $4.00 | $3.98 | $3.98 | 5 047 |
| Feb 21, 2024 | $3.99 | $4.02 | $3.99 | $4.00 | 5 737 |
| Feb 20, 2024 | $4.04 | $4.05 | $3.99 | $4.00 | 7 454 |
| Feb 16, 2024 | $3.97 | $4.00 | $3.97 | $4.00 | 5 547 |
| Feb 15, 2024 | $3.96 | $4.14 | $3.95 | $4.02 | 23 566 |
| Feb 14, 2024 | $3.95 | $3.97 | $3.95 | $3.97 | 8 132 |
| Feb 13, 2024 | $3.96 | $3.97 | $3.94 | $3.94 | 6 432 |
| Feb 12, 2024 | $4.01 | $4.01 | $3.91 | $3.96 | 41 738 |
| Feb 09, 2024 | $3.93 | $4.01 | $3.93 | $4.01 | 3 502 |
| Feb 08, 2024 | $4.01 | $4.01 | $4.00 | $4.00 | 7 408 |
| Feb 07, 2024 | $4.08 | $4.09 | $4.01 | $4.01 | 374 435 |
| Feb 06, 2024 | $4.01 | $4.04 | $3.96 | $4.01 | 22 385 |
| Feb 05, 2024 | $4.00 | $4.06 | $4.00 | $4.05 | 12 105 |
| Feb 02, 2024 | $4.01 | $4.08 | $4.01 | $4.06 | 8 582 |
| Feb 01, 2024 | $4.00 | $4.12 | $4.00 | $4.09 | 14 356 |
| Jan 31, 2024 | $3.95 | $4.11 | $3.95 | $4.08 | 31 144 |
| Jan 30, 2024 | $3.96 | $4.11 | $3.96 | $4.05 | 8 718 |
| Jan 29, 2024 | $4.14 | $4.14 | $3.67 | $4.05 | 52 210 |
| Jan 26, 2024 | $4.11 | $4.26 | $4.11 | $4.26 | 11 246 |
| Jan 25, 2024 | $4.18 | $4.19 | $4.16 | $4.16 | 6 771 |
| Jan 24, 2024 | $4.13 | $4.18 | $4.09 | $4.09 | 19 039 |
| Jan 23, 2024 | $4.11 | $4.18 | $4.11 | $4.18 | 10 858 |
| Jan 22, 2024 | $4.24 | $4.28 | $4.16 | $4.18 | 14 810 |
| Jan 19, 2024 | $4.11 | $4.11 | $4.11 | $4.11 | 1 911 |
