NASDAQ:VSTA
Vasta Platform Limited Stock Price (Quote)
$3.80
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 VSTA stock ended at $3.80. During the day the stock fluctuated 0.90% from a day low at $3.79 to a day high of $3.83. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $3.80 | $3.94 | $3.80 | $3.94 | 1 032 |
| Nov 03, 2023 | $4.00 | $4.03 | $3.75 | $3.75 | 13 635 |
| Nov 02, 2023 | $4.20 | $4.20 | $4.20 | $4.20 | 200 |
| Nov 01, 2023 | $3.79 | $4.02 | $3.79 | $4.02 | 1 032 |
| Oct 31, 2023 | $3.93 | $4.10 | $3.93 | $4.07 | 3 746 |
| Oct 30, 2023 | $4.03 | $4.10 | $3.99 | $4.00 | 2 866 |
| Oct 27, 2023 | $4.09 | $4.14 | $3.91 | $4.14 | 2 115 |
| Oct 26, 2023 | $4.15 | $4.15 | $4.01 | $4.09 | 1 664 |
| Oct 25, 2023 | $4.06 | $4.09 | $3.80 | $3.98 | 4 019 |
| Oct 24, 2023 | $3.67 | $4.12 | $3.67 | $4.12 | 12 781 |
| Oct 23, 2023 | $3.80 | $3.89 | $3.80 | $3.85 | 2 265 |
| Oct 20, 2023 | $3.84 | $3.92 | $3.66 | $3.80 | 32 026 |
| Oct 19, 2023 | $3.96 | $3.96 | $3.78 | $3.92 | 719 |
| Oct 18, 2023 | $3.98 | $4.00 | $3.84 | $3.88 | 123 620 |
| Oct 17, 2023 | $3.99 | $3.99 | $3.84 | $3.86 | 6 163 |
| Oct 16, 2023 | $4.03 | $4.18 | $3.90 | $4.03 | 16 463 |
| Oct 13, 2023 | $4.00 | $4.15 | $3.94 | $3.96 | 3 068 |
| Oct 12, 2023 | $3.94 | $4.10 | $3.76 | $3.99 | 7 381 |
| Oct 11, 2023 | $3.98 | $4.13 | $3.98 | $4.02 | 8 584 |
| Oct 10, 2023 | $4.03 | $4.22 | $4.03 | $4.07 | 11 341 |
| Oct 09, 2023 | $3.91 | $4.04 | $3.91 | $4.01 | 5 289 |
| Oct 06, 2023 | $3.91 | $4.24 | $3.91 | $4.01 | 9 851 |
| Oct 05, 2023 | $4.02 | $4.15 | $3.90 | $4.01 | 12 738 |
| Oct 04, 2023 | $3.92 | $4.02 | $3.91 | $4.02 | 5 368 |
| Oct 03, 2023 | $4.01 | $4.01 | $3.96 | $4.00 | 2 301 |
