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 (%)
Mar 28, 2024 3.985 4.030 3.985 4.030 1,065 +0.04(+1.00%)
Mar 27, 2024 3.970 3.990 3.970 3.990 2,134 -0.04(-0.99%)
Mar 26, 2024 3.980 4.050 3.976 4.030 5,509 +0.02(+0.37%)
Mar 25, 2024 4.000 4.015 3.860 4.015 7,330 -0.03(-0.74%)
Mar 22, 2024 3.965 4.045 3.860 4.045 6,106 +0.11(+2.93%)
Mar 21, 2024 3.910 4.040 3.880 3.930 78,178 +0.06(+1.55%)
Mar 20, 2024 3.870 3.880 3.850 3.870 7,586 +0.02(+0.52%)
Mar 19, 2024 3.750 3.865 3.750 3.850 26,448 +0.13(+3.49%)
Mar 18, 2024 3.870 3.933 3.720 3.720 13,068 -0.21(-5.34%)
Mar 15, 2024 3.940 3.940 3.860 3.930 7,476 -0.01(-0.25%)
Mar 14, 2024 3.860 3.950 3.850 3.940 110,215 +0.09(+2.34%)
Mar 13, 2024 3.863 3.863 3.820 3.850 109,560 -0.05(-1.41%)
Mar 12, 2024 3.840 3.920 3.840 3.905 32,811 +0.06(+1.69%)
Mar 11, 2024 3.820 3.890 3.810 3.840 221,007 -0.04(-1.03%)
Mar 08, 2024 3.790 3.880 3.760 3.880 186,615 +0.22(+6.01%)
Mar 07, 2024 3.800 3.840 3.600 3.660 306,314 -0.14(-3.68%)
Mar 06, 2024 3.850 3.860 3.600 3.800 1,054,598 -0.06(-1.55%)
Mar 05, 2024 3.910 3.910 3.719 3.860 1,735 -0.02(-0.52%)
Mar 04, 2024 3.880 3.910 3.850 3.880 3,834 +0.03(+0.78%)
Mar 01, 2024 3.860 3.860 3.850 3.850 121,825 +0.03(+0.79%)
Feb 29, 2024 3.810 3.820 3.655 3.820 358,838 +0.00(+0.08%)
Feb 28, 2024 3.920 3.940 3.817 3.817 22,448 -0.13(-3.37%)
Feb 27, 2024 3.960 3.970 3.950 3.950 31,822 -0.04(-1.00%)
Feb 26, 2024 3.970 4.000 3.970 3.990 7,278 +0.00(+0.00%)
Feb 23, 2024 3.950 3.990 3.950 3.990 7,165 +0.01(+0.25%)
Feb 22, 2024 4.000 4.000 3.980 3.980 5,196 -0.02(-0.50%)
Feb 21, 2024 3.990 4.020 3.990 4.000 5,749 +0.00(+0.00%)
Feb 20, 2024 4.040 4.050 3.990 4.000 7,459 +0.00(+0.00%)
Feb 16, 2024 3.970 4.000 3.970 4.000 5,547 -0.02(-0.50%)
Feb 15, 2024 3.960 4.150 3.950 4.020 23,593 +0.05(+1.26%)
Feb 14, 2024 3.950 3.970 3.950 3.970 8,132 +0.03(+0.76%)
Feb 13, 2024 3.960 3.970 3.940 3.940 6,467 -0.02(-0.38%)
Feb 12, 2024 4.010 4.010 3.910 3.955 41,743 -0.05(-1.37%)
Feb 09, 2024 3.925 4.010 3.925 4.010 3,546 +0.01(+0.25%)
Feb 08, 2024 4.010 4.010 4.000 4.000 7,443 -0.01(-0.25%)
Feb 07, 2024 4.080 4.090 4.010 4.010 374,866 +0.00(+0.00%)
Feb 06, 2024 4.010 4.040 3.955 4.010 22,386 -0.04(-0.99%)
Feb 05, 2024 4.000 4.060 4.000 4.050 12,331 -0.01(-0.25%)
Feb 02, 2024 4.009 4.075 4.009 4.060 8,586 -0.03(-0.73%)
Feb 01, 2024 4.000 4.120 4.000 4.090 14,358 +0.01(+0.25%)
Jan 31, 2024 3.950 4.105 3.950 4.080 31,500 +0.03(+0.74%)
Jan 30, 2024 3.960 4.113 3.960 4.050 8,719 +0.00(+0.00%)
Jan 29, 2024 4.144 4.144 3.670 4.050 52,369 -0.21(-4.93%)
Jan 26, 2024 4.110 4.260 4.110 4.260 11,271 +0.10(+2.40%)
Jan 25, 2024 4.180 4.190 4.160 4.160 7,014 +0.07(+1.71%)
Jan 24, 2024 4.130 4.180 4.090 4.090 19,052 -0.09(-2.15%)
Jan 23, 2024 4.110 4.180 4.110 4.180 10,873 +0.00(+0.00%)
Jan 22, 2024 4.240 4.280 4.160 4.180 14,857 +0.07(+1.70%)
Jan 19, 2024 4.110 4.110 4.110 4.110 3,239 -0.09(-2.14%)
Jan 18, 2024 4.108 4.242 4.108 4.200 15,283 -0.04(-0.94%)
Jan 17, 2024 4.140 4.257 4.140 4.240 20,646 +0.04(+0.95%)
Jan 16, 2024 4.179 4.310 4.179 4.200 32,525 -0.03(-0.71%)
Jan 12, 2024 4.170 4.320 4.170 4.230 9,046 +0.02(+0.48%)
Jan 11, 2024 4.210 4.340 4.100 4.210 37,687 +0.07(+1.69%)
Jan 10, 2024 4.200 4.215 3.970 4.140 265,756 -0.10(-2.36%)
Jan 09, 2024 4.330 4.330 4.230 4.240 28,551 -0.11(-2.53%)
Jan 08, 2024 4.420 4.477 4.350 4.350 29,566 +0.09(+2.23%)
Jan 05, 2024 4.350 4.350 4.210 4.255 302,102 -0.04(-1.05%)
Jan 04, 2024 4.260 4.390 4.235 4.300 18,931 +0.01(+0.23%)
Jan 03, 2024 4.260 4.340 4.250 4.290 40,293 -0.21(-4.67%)
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.