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 |
| Oct 06, 2020 | $15.54 | $15.64 | $14.80 | $15.08 | 56 337 |
| Oct 05, 2020 | $15.26 | $15.60 | $14.57 | $15.41 | 505 404 |
| Oct 02, 2020 | $14.91 | $15.60 | $14.75 | $15.22 | 296 940 |
| Oct 01, 2020 | $15.41 | $15.60 | $14.67 | $15.30 | 169 079 |
| Sep 30, 2020 | $15.29 | $15.64 | $15.02 | $15.43 | 186 970 |
| Sep 29, 2020 | $15.58 | $15.74 | $14.81 | $15.41 | 274 378 |
| Sep 28, 2020 | $15.64 | $16.24 | $15.22 | $15.69 | 212 751 |
| Sep 25, 2020 | $15.36 | $15.85 | $14.83 | $15.63 | 214 611 |
| Sep 24, 2020 | $15.27 | $16.06 | $14.73 | $15.36 | 287 733 |
| Sep 23, 2020 | $15.46 | $15.80 | $15.00 | $15.31 | 188 860 |
| Sep 22, 2020 | $15.90 | $16.35 | $15.14 | $15.63 | 274 582 |
| Sep 21, 2020 | $16.00 | $16.50 | $15.23 | $15.98 | 176 778 |
| Sep 18, 2020 | $16.45 | $16.77 | $15.82 | $16.21 | 403 152 |
| Sep 17, 2020 | $15.75 | $16.20 | $15.00 | $16.00 | 409 765 |
| Sep 16, 2020 | $15.18 | $15.95 | $15.18 | $15.76 | 177 063 |
| Sep 15, 2020 | $14.64 | $15.46 | $14.63 | $15.29 | 282 391 |
| Sep 14, 2020 | $15.49 | $16.15 | $14.52 | $14.53 | 429 221 |
| Sep 11, 2020 | $15.74 | $15.74 | $15.25 | $15.40 | 276 049 |
| Sep 10, 2020 | $15.40 | $16.32 | $15.01 | $15.47 | 421 003 |
| Sep 09, 2020 | $15.35 | $15.74 | $14.91 | $15.33 | 385 614 |
| Sep 08, 2020 | $15.67 | $15.67 | $15.05 | $15.31 | 256 810 |
| Sep 04, 2020 | $15.31 | $15.71 | $15.30 | $15.42 | 328 038 |
| Sep 03, 2020 | $15.49 | $15.51 | $15.11 | $15.31 | 233 198 |
| Sep 02, 2020 | $16.69 | $16.74 | $15.25 | $15.48 | 410 847 |
| Sep 01, 2020 | $16.02 | $16.13 | $15.10 | $15.90 | 267 863 |
