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 24, 2023 | $3.41 | $3.58 | $3.37 | $3.52 | 4 872 |
| Aug 23, 2023 | $3.38 | $3.56 | $3.36 | $3.55 | 3 068 |
| Aug 22, 2023 | $3.49 | $3.53 | $3.45 | $3.51 | 38 260 |
| Aug 21, 2023 | $3.49 | $3.50 | $3.42 | $3.49 | 3 887 |
| Aug 18, 2023 | $3.19 | $3.50 | $3.11 | $3.48 | 3 551 |
| Aug 17, 2023 | $3.48 | $3.48 | $3.42 | $3.48 | 7 433 |
| Aug 16, 2023 | $3.45 | $3.50 | $3.45 | $3.46 | 31 359 |
| Aug 15, 2023 | $3.42 | $3.53 | $3.42 | $3.50 | 3 919 |
| Aug 14, 2023 | $3.45 | $3.48 | $3.26 | $3.48 | 25 637 |
| Aug 11, 2023 | $3.54 | $3.79 | $3.39 | $3.45 | 243 169 |
| Aug 10, 2023 | $3.52 | $3.67 | $3.40 | $3.54 | 358 056 |
| Aug 09, 2023 | $3.35 | $3.51 | $3.35 | $3.42 | 24 701 |
| Aug 08, 2023 | $3.16 | $3.50 | $3.16 | $3.46 | 37 160 |
| Aug 07, 2023 | $3.42 | $3.51 | $3.42 | $3.44 | 22 499 |
| Aug 04, 2023 | $3.70 | $3.70 | $3.41 | $3.51 | 75 178 |
| Aug 03, 2023 | $3.44 | $3.47 | $3.38 | $3.47 | 20 713 |
| Aug 02, 2023 | $3.50 | $3.50 | $3.44 | $3.44 | 23 232 |
| Aug 01, 2023 | $3.68 | $3.68 | $3.45 | $3.51 | 50 269 |
| Jul 31, 2023 | $3.47 | $3.55 | $3.47 | $3.53 | 3 732 |
| Jul 28, 2023 | $3.45 | $3.45 | $3.40 | $3.45 | 430 |
| Jul 27, 2023 | $3.40 | $3.40 | $3.35 | $3.40 | 4 688 |
| Jul 26, 2023 | $3.49 | $3.49 | $3.40 | $3.40 | 682 |
| Jul 25, 2023 | $3.55 | $3.55 | $3.42 | $3.42 | 5 819 |
| Jul 24, 2023 | $3.57 | $3.57 | $3.48 | $3.53 | 13 817 |
| Jul 21, 2023 | $3.48 | $3.55 | $3.47 | $3.51 | 12 401 |
