Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vasta Platform Limited - Class A Ordinary Shares (NQ:VSTA)

3.951 -0.129 (-3.16%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 4.090 4.110 3.700 4.080 96,927 +0.13(+3.29%)
May 12, 2025 4.190 4.260 3.560 3.950 176,050 -0.34(-7.93%)
May 09, 2025 4.400 4.400 4.210 4.290 50,591 -0.01(-0.35%)
May 08, 2025 4.260 4.400 4.150 4.305 56,898 -0.00(-0.12%)
May 07, 2025 4.370 4.380 4.270 4.310 29,472 +0.01(+0.23%)
May 06, 2025 4.450 4.450 4.000 4.300 150,743 -0.21(-4.66%)
May 05, 2025 4.410 4.608 4.410 4.510 59,150 +0.06(+1.35%)
May 02, 2025 4.640 4.640 4.420 4.450 24,014 -0.11(-2.41%)
May 01, 2025 4.330 4.580 4.330 4.560 22,105 +0.11(+2.47%)
Apr 30, 2025 4.250 4.480 4.230 4.450 59,164 -0.05(-1.11%)
Apr 29, 2025 4.800 4.891 4.140 4.500 135,390 -0.31(-6.44%)
Apr 28, 2025 4.900 5.098 4.770 4.810 86,305 -0.01(-0.21%)
Apr 25, 2025 4.760 5.070 4.740 4.820 47,401 -0.05(-1.03%)
Apr 24, 2025 4.820 4.905 4.770 4.870 43,378 +0.05(+1.04%)
Apr 23, 2025 4.840 5.100 4.800 4.820 115,161 -0.08(-1.63%)
Apr 22, 2025 4.990 5.015 4.710 4.900 21,714 -0.08(-1.61%)
Apr 21, 2025 4.900 5.238 4.880 4.980 75,016 +0.11(+2.26%)
Apr 17, 2025 4.830 4.996 4.700 4.870 33,696 +0.04(+0.93%)
Apr 16, 2025 5.050 5.100 4.601 4.825 68,678 -0.22(-4.46%)
Apr 15, 2025 5.120 5.249 4.870 5.050 52,386 +0.00(+0.00%)
Apr 14, 2025 5.160 5.488 4.965 5.050 146,301 +0.19(+3.91%)
Apr 11, 2025 4.860 4.990 4.730 4.860 106,718 +0.13(+2.75%)
Apr 10, 2025 4.700 4.900 4.650 4.730 66,194 +0.08(+1.72%)
Apr 09, 2025 4.570 4.740 4.570 4.650 114,909 +0.08(+1.75%)
Apr 08, 2025 3.740 4.780 3.740 4.570 152,243 +1.00(+28.01%)
Apr 07, 2025 4.030 4.470 3.550 3.570 153,042 -0.67(-15.80%)
Apr 04, 2025 4.320 4.475 3.853 4.240 26,099 -0.22(-4.93%)
Apr 03, 2025 4.490 4.696 3.620 4.460 70,472 -0.11(-2.41%)
Apr 02, 2025 4.500 4.755 4.500 4.570 19,646 +0.00(+0.00%)
Apr 01, 2025 4.560 4.670 4.300 4.570 51,327 +0.04(+0.88%)
Mar 31, 2025 4.730 4.800 4.374 4.530 69,205 +0.17(+3.90%)
Mar 28, 2025 4.400 4.500 4.350 4.360 37,553 +0.01(+0.23%)
Mar 27, 2025 4.150 4.360 4.144 4.350 56,071 +0.32(+8.07%)
Mar 26, 2025 3.833 4.100 3.784 4.025 23,895 +0.30(+7.91%)
Mar 25, 2025 3.620 3.880 3.550 3.730 26,741 +0.10(+2.64%)
Mar 24, 2025 3.550 3.680 3.370 3.634 16,199 +0.12(+3.54%)
Mar 21, 2025 3.520 3.580 3.450 3.510 36,276 +0.03(+0.86%)
Mar 20, 2025 3.270 3.543 3.270 3.480 36,236 +0.16(+4.82%)
Mar 19, 2025 3.570 3.580 3.320 3.320 26,907 -0.23(-6.48%)
Mar 18, 2025 3.510 3.550 3.390 3.550 9,485 +0.01(+0.28%)
Mar 17, 2025 3.420 3.724 3.400 3.540 6,413 +0.18(+5.36%)
Mar 14, 2025 3.560 3.600 3.240 3.360 98,600 -0.20(-5.62%)
Mar 13, 2025 3.550 3.600 3.401 3.560 28,761 +0.21(+6.27%)
Mar 12, 2025 3.310 3.430 3.310 3.350 45,527 +0.04(+1.21%)
Mar 11, 2025 3.360 3.390 3.209 3.310 9,772 +0.08(+2.34%)
Mar 10, 2025 3.270 3.290 3.012 3.234 10,834 +0.02(+0.76%)
Mar 07, 2025 3.150 3.225 3.060 3.210 9,117 +0.04(+1.17%)
Mar 06, 2025 3.240 3.240 3.130 3.173 5,444 -0.02(-0.53%)
Mar 05, 2025 3.150 3.240 3.120 3.190 13,441 +0.07(+2.24%)
Mar 04, 2025 3.100 3.200 2.880 3.120 6,970 +0.04(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.