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 |
| Jan 18, 2024 | $4.11 | $4.24 | $4.11 | $4.20 | 15 179 |
| Jan 17, 2024 | $4.14 | $4.26 | $4.14 | $4.24 | 20 484 |
| Jan 16, 2024 | $4.18 | $4.31 | $4.18 | $4.20 | 32 521 |
| Jan 12, 2024 | $4.17 | $4.32 | $4.17 | $4.23 | 9 034 |
| Jan 11, 2024 | $4.21 | $4.34 | $4.10 | $4.21 | 37 687 |
| Jan 10, 2024 | $4.20 | $4.22 | $3.97 | $4.14 | 265 756 |
| Jan 09, 2024 | $4.33 | $4.33 | $4.23 | $4.24 | 28 548 |
| Jan 08, 2024 | $4.42 | $4.48 | $4.35 | $4.35 | 29 377 |
| Jan 05, 2024 | $4.35 | $4.35 | $4.21 | $4.26 | 302 053 |
| Jan 04, 2024 | $4.26 | $4.39 | $4.26 | $4.30 | 18 931 |
| Jan 03, 2024 | $4.26 | $4.34 | $4.25 | $4.29 | 40 292 |
| Jan 02, 2024 | $4.39 | $4.54 | $4.21 | $4.50 | 16 304 |
| Dec 29, 2023 | $4.25 | $4.49 | $4.25 | $4.46 | 13 394 |
| Dec 28, 2023 | $4.20 | $4.25 | $4.15 | $4.19 | 7 643 |
| Dec 27, 2023 | $4.15 | $4.15 | $4.08 | $4.15 | 3 601 |
| Dec 26, 2023 | $4.12 | $4.15 | $4.03 | $4.15 | 171 649 |
| Dec 22, 2023 | $4.09 | $4.09 | $3.96 | $4.07 | 110 009 |
| Dec 21, 2023 | $4.11 | $4.11 | $3.97 | $4.07 | 146 786 |
| Dec 20, 2023 | $4.15 | $4.15 | $4.00 | $4.11 | 93 341 |
| Dec 19, 2023 | $4.03 | $4.17 | $4.01 | $4.13 | 75 040 |
| Dec 18, 2023 | $4.19 | $4.19 | $4.04 | $4.10 | 113 735 |
| Dec 15, 2023 | $4.15 | $4.15 | $4.01 | $4.10 | 31 229 |
| Dec 14, 2023 | $4.08 | $4.18 | $3.96 | $4.07 | 59 592 |
| Dec 13, 2023 | $4.17 | $4.19 | $4.10 | $4.18 | 8 665 |
| Dec 12, 2023 | $4.19 | $4.19 | $4.15 | $4.17 | 58 625 |
