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

Vasta Platform Ltd Cl A (NQ: VSTA )

3.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2022 5.095 5.280 88,321 +0.24(+4.76%)
Jan 28, 2022 5.030 5.230 4.980 5.040 51,278 -0.06(-1.18%)
Jan 27, 2022 5.170 5.250 4.750 5.100 247,772 -0.07(-1.35%)
Jan 26, 2022 4.670 5.440 4.650 5.170 278,911 +0.61(+13.38%)
Jan 25, 2022 4.110 4.570 4.110 4.560 49,754 +0.38(+9.09%)
Jan 24, 2022 3.950 4.210 3.910 4.180 18,702 -0.06(-1.42%)
Jan 21, 2022 4.130 4.420 4.120 4.240 85,027 +0.06(+1.44%)
Jan 20, 2022 4.000 4.220 3.940 4.180 60,385 +0.18(+4.50%)
Jan 19, 2022 3.960 4.080 3.950 4.000 33,275 +0.05(+1.27%)
Jan 18, 2022 4.050 4.100 3.900 3.950 35,601 -0.15(-3.66%)
Jan 14, 2022 4.100 0 -0.08(-1.91%)
Jan 13, 2022 4.260 4.260 4.040 4.180 26,420 -0.03(-0.71%)
Jan 12, 2022 4.000 4.270 4.000 4.210 83,909 +0.21(+5.25%)
Jan 11, 2022 3.980 4.080 3.935 4.000 39,732 +0.00(+0.00%)
Jan 10, 2022 3.970 4.010 3.900 4.000 60,982 -0.03(-0.74%)
Jan 07, 2022 4.010 4.250 3.950 4.030 38,262 +0.02(+0.50%)
Jan 06, 2022 4.010 4.030 3.820 4.010 79,204 +0.04(+1.01%)
Jan 05, 2022 4.060 4.110 3.910 3.970 105,561 -0.14(-3.41%)
Jan 04, 2022 4.230 4.230 4.000 4.110 95,793 -0.06(-1.44%)
Jan 03, 2022 4.210 4.280 4.000 4.170 38,699 -0.06(-1.42%)
Dec 31, 2021 4.300 4.390 3.970 4.230 162,546 -0.03(-0.70%)
Dec 30, 2021 4.180 4.440 4.180 4.260 144,721 +0.03(+0.71%)
Dec 29, 2021 4.450 4.450 4.140 4.230 89,364 -0.17(-3.86%)
Dec 28, 2021 4.200 4.460 4.070 4.400 152,243 +0.22(+5.26%)
Dec 27, 2021 4.150 4.314 4.010 4.180 91,400 +0.00(+0.00%)
Dec 23, 2021 4.120 4.190 4.000 4.180 149,728 +0.08(+1.95%)
Dec 22, 2021 3.780 4.240 3.710 4.100 117,741 +0.33(+8.75%)
Dec 21, 2021 3.910 3.991 3.650 3.770 176,155 +0.17(+4.72%)
Dec 20, 2021 3.630 3.660 3.410 3.600 205,739 -0.08(-2.17%)
Dec 17, 2021 3.520 3.690 3.478 3.680 111,550 +0.11(+3.08%)
Dec 16, 2021 3.650 3.690 3.510 3.570 282,929 -0.10(-2.72%)
Dec 15, 2021 3.660 3.700 3.570 3.670 624,618 +0.00(+0.00%)
Dec 14, 2021 4.050 4.050 3.610 3.670 518,410 -0.50(-11.99%)
Dec 13, 2021 4.070 4.440 3.900 4.170 1,732,720 -0.42(-9.15%)
Dec 10, 2021 3.000 5.420 3.000 4.590 9,348,695 +1.58(+52.49%)
Dec 09, 2021 2.930 3.040 2.898 3.010 453,611 +0.01(+0.33%)
Dec 08, 2021 3.010 3.020 2.950 3.000 252,667 +0.02(+0.67%)
Dec 07, 2021 2.980 3.200 2.945 2.980 435,429 +0.07(+2.41%)
Dec 06, 2021 2.490 2.980 2.475 2.910 302,153 +0.46(+18.78%)
Dec 03, 2021 2.330 2.460 2.290 2.450 620,457 +0.15(+6.52%)
Dec 02, 2021 2.280 2.410 2.250 2.300 195,294 +0.02(+0.88%)
Dec 01, 2021 2.270 2.360 2.270 2.280 162,874 +0.01(+0.44%)
Nov 30, 2021 2.470 2.490 2.200 2.270 359,856 -0.22(-8.84%)
Nov 29, 2021 2.580 2.650 2.470 2.490 202,578 -0.12(-4.60%)
Nov 26, 2021 2.740 2.760 2.590 2.610 90,106 -0.15(-5.43%)
Nov 24, 2021 2.900 2.930 2.750 2.760 129,532 -0.18(-6.12%)
Nov 23, 2021 2.954 2.971 2.920 2.940 42,494 +0.00(+0.00%)
Nov 22, 2021 2.990 3.030 2.920 2.940 108,641 -0.02(-0.68%)
Nov 19, 2021 2.970 3.010 2.940 2.960 116,661 +0.00(+0.00%)
Nov 18, 2021 2.970 2.970 2.940 2.960 100,220 -0.03(-1.00%)
Nov 17, 2021 2.990 3.060 2.900 2.990 72,260 -0.01(-0.33%)
Nov 16, 2021 3.100 3.187 2.970 3.000 290,947 -0.09(-2.91%)
Nov 15, 2021 3.250 3.350 3.090 3.090 129,405 -0.16(-4.92%)
Nov 12, 2021 3.550 3.560 3.160 3.250 127,015 -0.30(-8.45%)
Nov 11, 2021 3.470 3.690 3.450 3.550 500,413 +0.01(+0.28%)
Nov 10, 2021 3.640 3.540 238,273 -0.06(-1.67%)
Nov 09, 2021 3.610 3.730 3.560 3.600 54,161 -0.01(-0.28%)
Nov 08, 2021 3.770 3.790 3.600 3.610 121,070 -0.20(-5.25%)
Nov 05, 2021 3.880 3.970 3.660 3.810 76,860 -0.12(-3.05%)
Nov 04, 2021 3.930 4.000 3.880 3.930 24,307 +0.03(+0.77%)
Nov 03, 2021 3.950 4.000 3.900 3.900 25,759 -0.01(-0.26%)
Nov 02, 2021 3.970 3.995 3.870 3.910 30,801 -0.06(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.