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 |
| Jul 20, 2023 | $3.44 | $3.44 | $3.33 | $3.44 | 2 457 |
| Jul 19, 2023 | $3.42 | $3.48 | $3.35 | $3.40 | 1 825 |
| Jul 18, 2023 | $3.35 | $3.46 | $3.31 | $3.40 | 20 867 |
| Jul 17, 2023 | $3.31 | $3.42 | $3.30 | $3.32 | 19 695 |
| Jul 14, 2023 | $3.45 | $3.50 | $3.36 | $3.36 | 1 837 |
| Jul 13, 2023 | $3.36 | $4.17 | $3.36 | $3.50 | 25 721 |
| Jul 12, 2023 | $3.41 | $3.62 | $3.22 | $3.40 | 62 143 |
| Jul 11, 2023 | $3.54 | $3.68 | $3.35 | $3.35 | 6 907 |
| Jul 10, 2023 | $3.46 | $3.78 | $3.46 | $3.54 | 13 919 |
| Jul 07, 2023 | $3.51 | $3.84 | $3.41 | $3.51 | 40 489 |
| Jul 06, 2023 | $3.41 | $3.68 | $3.32 | $3.50 | 27 302 |
| Jul 05, 2023 | $3.30 | $3.59 | $3.30 | $3.45 | 72 212 |
| Jul 03, 2023 | $3.32 | $3.39 | $3.30 | $3.32 | 49 356 |
| Jun 30, 2023 | $3.19 | $3.35 | $3.19 | $3.35 | 121 612 |
| Jun 29, 2023 | $3.18 | $3.31 | $3.14 | $3.29 | 18 011 |
| Jun 28, 2023 | $3.24 | $3.49 | $3.11 | $3.11 | 9 837 |
| Jun 27, 2023 | $3.39 | $3.56 | $3.22 | $3.22 | 8 367 |
| Jun 26, 2023 | $3.58 | $3.95 | $3.42 | $3.42 | 6 694 |
| Jun 23, 2023 | $3.42 | $3.71 | $3.36 | $3.62 | 18 905 |
| Jun 22, 2023 | $3.28 | $3.43 | $3.28 | $3.43 | 1 567 |
| Jun 21, 2023 | $3.32 | $3.36 | $3.25 | $3.32 | 8 425 |
| Jun 20, 2023 | $3.43 | $3.56 | $3.26 | $3.32 | 37 584 |
| Jun 16, 2023 | $3.41 | $3.80 | $3.31 | $3.37 | 157 108 |
| Jun 15, 2023 | $3.32 | $3.40 | $3.31 | $3.39 | 484 163 |
| Jun 14, 2023 | $3.35 | $3.43 | $3.27 | $3.30 | 142 438 |
