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 |
| Dec 11, 2023 | $3.85 | $4.16 | $3.58 | $4.13 | 12 419 |
| Dec 08, 2023 | $4.12 | $4.16 | $4.10 | $4.15 | 6 306 |
| Dec 07, 2023 | $3.79 | $4.19 | $3.79 | $4.19 | 6 950 |
| Dec 06, 2023 | $4.02 | $4.16 | $4.02 | $4.13 | 1 494 |
| Dec 05, 2023 | $4.00 | $4.20 | $4.00 | $4.15 | 50 711 |
| Dec 04, 2023 | $4.16 | $4.19 | $4.05 | $4.10 | 7 585 |
| Dec 01, 2023 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| Nov 30, 2023 | $4.17 | $4.17 | $4.12 | $4.17 | 429 |
| Nov 29, 2023 | $4.10 | $4.20 | $4.07 | $4.18 | 22 224 |
| Nov 28, 2023 | $4.07 | $4.20 | $4.07 | $4.17 | 7 069 |
| Nov 27, 2023 | $4.19 | $4.20 | $4.10 | $4.10 | 15 125 |
| Nov 24, 2023 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| Nov 22, 2023 | $4.19 | $4.20 | $4.04 | $4.04 | 2 527 |
| Nov 21, 2023 | $4.25 | $4.25 | $4.17 | $4.17 | 553 312 |
| Nov 20, 2023 | $4.37 | $4.37 | $4.00 | $4.23 | 38 943 |
| Nov 17, 2023 | $4.27 | $4.36 | $4.18 | $4.36 | 14 315 |
| Nov 16, 2023 | $4.24 | $4.38 | $4.11 | $4.25 | 71 183 |
| Nov 15, 2023 | $4.19 | $4.29 | $4.19 | $4.23 | 355 516 |
| Nov 14, 2023 | $3.98 | $4.30 | $3.91 | $4.25 | 5 044 |
| Nov 13, 2023 | $3.98 | $4.19 | $3.95 | $4.14 | 62 123 |
| Nov 10, 2023 | $4.06 | $4.17 | $3.95 | $4.17 | 4 699 |
| Nov 09, 2023 | $4.09 | $4.19 | $4.00 | $4.00 | 8 866 |
| Nov 08, 2023 | $3.90 | $4.10 | $3.81 | $4.05 | 3 749 |
| Nov 07, 2023 | $3.92 | $3.98 | $3.92 | $3.98 | 1 067 |
| Nov 06, 2023 | $3.80 | $3.94 | $3.80 | $3.94 | 1 032 |
