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 |
| Aug 31, 2020 | $15.70 | $17.24 | $15.70 | $15.71 | 306 423 |
| Aug 28, 2020 | $14.76 | $15.73 | $14.73 | $15.32 | 892 244 |
| Aug 27, 2020 | $15.65 | $15.70 | $14.41 | $14.72 | 697 767 |
| Aug 26, 2020 | $16.37 | $16.37 | $15.63 | $15.71 | 510 736 |
| Aug 25, 2020 | $16.50 | $16.85 | $16.00 | $16.11 | 965 859 |
| Aug 24, 2020 | $16.69 | $16.82 | $15.32 | $16.02 | 519 656 |
| Aug 21, 2020 | $18.30 | $18.30 | $16.62 | $16.88 | 1 162 927 |
| Aug 20, 2020 | $17.95 | $18.51 | $17.41 | $18.51 | 370 396 |
| Aug 19, 2020 | $18.02 | $18.18 | $17.74 | $18.05 | 154 814 |
| Aug 18, 2020 | $18.13 | $18.38 | $17.42 | $18.18 | 317 498 |
| Aug 17, 2020 | $19.00 | $19.00 | $18.21 | $18.24 | 204 193 |
| Aug 14, 2020 | $18.26 | $19.19 | $18.10 | $19.02 | 496 111 |
| Aug 13, 2020 | $18.14 | $18.36 | $17.85 | $18.30 | 429 823 |
| Aug 12, 2020 | $18.10 | $18.60 | $17.95 | $18.05 | 500 556 |
| Aug 11, 2020 | $17.95 | $18.20 | $17.89 | $18.15 | 494 571 |
| Aug 10, 2020 | $17.90 | $18.17 | $17.89 | $18.01 | 361 700 |
| Aug 07, 2020 | $17.53 | $18.00 | $17.02 | $17.80 | 669 166 |
| Aug 06, 2020 | $17.50 | $18.33 | $17.50 | $17.53 | 528 345 |
| Aug 05, 2020 | $18.02 | $18.44 | $17.42 | $17.50 | 1 754 992 |
| Aug 04, 2020 | $19.00 | $19.00 | $17.76 | $18.02 | 864 926 |
| Aug 03, 2020 | $18.54 | $19.43 | $18.00 | $19.00 | 627 623 |
| Jul 31, 2020 | $22.10 | $22.35 | $16.77 | $18.85 | 11 079 941 |
