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 |
| Sep 29, 2023 | $4.20 | $4.20 | $4.05 | $4.13 | 669 116 |
| Sep 28, 2023 | $4.04 | $4.14 | $4.04 | $4.14 | 58 512 |
| Sep 27, 2023 | $4.18 | $4.18 | $3.99 | $4.08 | 8 983 |
| Sep 26, 2023 | $4.03 | $4.13 | $4.03 | $4.03 | 164 |
| Sep 25, 2023 | $4.29 | $4.29 | $4.05 | $4.14 | 17 890 |
| Sep 22, 2023 | $4.00 | $4.09 | $4.00 | $4.02 | 261 815 |
| Sep 21, 2023 | $3.95 | $4.32 | $3.92 | $3.98 | 11 136 |
| Sep 20, 2023 | $3.87 | $4.13 | $3.87 | $3.96 | 8 293 |
| Sep 19, 2023 | $3.52 | $4.06 | $3.58 | $3.99 | 10 141 |
| Sep 18, 2023 | $3.14 | $4.03 | $3.13 | $3.99 | 59 333 |
| Sep 15, 2023 | $4.39 | $4.39 | $3.56 | $3.56 | 43 034 |
| Sep 14, 2023 | $4.10 | $4.10 | $3.93 | $4.10 | 11 879 |
| Sep 13, 2023 | $4.03 | $4.27 | $3.96 | $4.15 | 10 453 |
| Sep 12, 2023 | $4.24 | $4.24 | $3.83 | $4.11 | 11 227 |
| Sep 11, 2023 | $4.32 | $4.43 | $4.05 | $4.10 | 23 589 |
| Sep 08, 2023 | $4.20 | $4.20 | $4.04 | $4.15 | 3 707 |
| Sep 07, 2023 | $3.96 | $4.17 | $3.96 | $4.17 | 9 271 |
| Sep 06, 2023 | $4.07 | $4.07 | $3.89 | $4.00 | 266 |
| Sep 05, 2023 | $4.15 | $4.15 | $3.74 | $3.95 | 21 007 |
| Sep 01, 2023 | $3.85 | $4.07 | $3.78 | $4.02 | 3 508 |
| Aug 31, 2023 | $4.00 | $4.00 | $3.59 | $3.75 | 51 251 |
| Aug 30, 2023 | $3.89 | $3.89 | $3.66 | $3.66 | 3 922 |
| Aug 29, 2023 | $3.53 | $4.05 | $3.35 | $3.95 | 68 650 |
| Aug 28, 2023 | $3.42 | $3.63 | $3.37 | $3.54 | 62 332 |
| Aug 25, 2023 | $3.47 | $3.52 | $3.40 | $3.48 | 11 008 |
