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 )

3.610 -0.040 (-1.10%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 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 (%)
May 31, 2022 4.060 4.370 4.040 4.280 15,458 +0.24(+5.94%)
May 27, 2022 4.040 4.140 3.960 4.040 16,242 +0.04(+1.00%)
May 26, 2022 4.050 4.080 3.920 4.000 11,096 +0.00(+0.00%)
May 25, 2022 3.950 4.100 3.950 4.000 42,441 -0.03(-0.74%)
May 24, 2022 3.890 4.198 3.890 4.030 4,320 +0.21(+5.50%)
May 23, 2022 4.020 4.070 3.810 3.820 26,625 -0.18(-4.50%)
May 20, 2022 4.050 4.188 3.770 4.000 12,226 +0.00(+0.00%)
May 19, 2022 4.170 4.375 3.940 4.000 21,260 -0.17(-4.08%)
May 18, 2022 4.250 4.340 4.170 4.170 7,859 -0.13(-3.02%)
May 17, 2022 4.440 4.550 4.250 4.300 191,115 -0.12(-2.71%)
May 16, 2022 4.250 4.660 4.250 4.420 101,793 +0.14(+3.27%)
May 13, 2022 4.510 4.720 4.270 4.280 16,992 +0.30(+7.54%)
May 12, 2022 4.070 4.120 3.810 3.980 27,422 -0.16(-3.86%)
May 11, 2022 3.814 4.140 3.814 4.140 4,667 +0.19(+4.81%)
May 10, 2022 4.000 4.220 3.560 3.950 35,747 -0.05(-1.25%)
May 09, 2022 4.630 4.740 3.960 4.000 74,436 -0.78(-16.32%)
May 06, 2022 4.800 4.800 4.603 4.780 2,807 +0.02(+0.42%)
May 05, 2022 5.190 5.190 4.670 4.760 44,159 -0.44(-8.46%)
May 04, 2022 5.010 5.200 5.010 5.200 8,887 +0.01(+0.19%)
May 03, 2022 5.240 5.240 4.365 5.190 81,836 -0.10(-1.89%)
May 02, 2022 5.260 5.300 4.975 5.290 26,015 -0.02(-0.38%)
Apr 29, 2022 5.350 5.500 5.260 5.310 18,218 -0.07(-1.30%)
Apr 28, 2022 5.380 5.500 5.270 5.380 12,075 -0.02(-0.37%)
Apr 27, 2022 5.430 5.460 5.250 5.400 17,538 -0.02(-0.37%)
Apr 26, 2022 5.490 5.890 5.260 5.420 94,074 -0.15(-2.69%)
Apr 25, 2022 5.500 5.600 5.310 5.570 12,903 +0.08(+1.46%)
Apr 22, 2022 5.400 5.490 5.340 5.490 4,973 +0.08(+1.48%)
Apr 21, 2022 5.370 5.500 5.300 5.410 19,520 +0.00(+0.00%)
Apr 20, 2022 4.980 5.500 4.950 5.410 30,293 +0.17(+3.24%)
Apr 19, 2022 5.110 5.250 5.072 5.240 2,784 +0.02(+0.38%)
Apr 18, 2022 5.010 5.315 4.802 5.220 17,169 +0.13(+2.55%)
Apr 14, 2022 5.390 5.470 4.980 5.090 76,126 -0.11(-2.12%)
Apr 13, 2022 4.980 5.370 4.980 5.200 29,811 +0.10(+1.96%)
Apr 12, 2022 5.330 5.330 5.070 5.100 19,523 -0.07(-1.35%)
Apr 11, 2022 5.200 5.340 4.960 5.170 59,355 -0.05(-0.96%)
Apr 08, 2022 5.410 5.570 5.220 5.220 38,405 -0.19(-3.51%)
Apr 07, 2022 5.199 5.640 5.029 5.410 179,574 +0.01(+0.19%)
Apr 06, 2022 5.590 5.695 5.340 5.400 119,274 -0.19(-3.49%)
Apr 05, 2022 5.610 5.735 5.560 5.595 38,074 -0.08(-1.32%)
Apr 04, 2022 5.780 5.870 5.570 5.670 30,231 -0.05(-0.87%)
Apr 01, 2022 5.840 5.840 5.560 5.720 41,003 +0.00(+0.00%)
Mar 31, 2022 5.700 5.850 5.530 5.720 166,536 +0.06(+1.06%)
Mar 30, 2022 5.750 5.750 5.630 5.660 27,266 -0.04(-0.70%)
Mar 29, 2022 5.670 5.910 5.530 5.700 151,292 +0.01(+0.18%)
Mar 28, 2022 5.680 6.100 5.520 5.690 121,127 -0.06(-1.04%)
Mar 25, 2022 5.790 6.050 5.750 5.750 150,269 -0.20(-3.36%)
Mar 24, 2022 5.940 6.010 5.740 5.950 76,171 +0.00(+0.00%)
Mar 23, 2022 5.940 5.950 5.826 5.950 11,354 +0.05(+0.85%)
Mar 22, 2022 5.900 6.000 5.760 5.900 31,666 +0.00(+0.00%)
Mar 21, 2022 5.570 6.015 5.420 5.900 57,340 +0.25(+4.42%)
Mar 18, 2022 5.800 6.000 5.580 5.650 87,503 -0.13(-2.25%)
Mar 17, 2022 5.750 6.000 5.620 5.780 49,189 -0.01(-0.17%)
Mar 16, 2022 5.505 5.900 5.505 5.790 55,753 +0.29(+5.27%)
Mar 15, 2022 5.370 5.625 5.250 5.500 20,200 +0.05(+0.92%)
Mar 14, 2022 5.720 5.880 5.380 5.450 62,975 -0.55(-9.17%)
Mar 11, 2022 6.400 6.400 5.660 6.000 198,145 -0.25(-4.00%)
Mar 10, 2022 5.820 6.530 5.710 6.250 189,588 +0.27(+4.52%)
Mar 09, 2022 5.840 6.260 5.685 5.980 257,229 +0.15(+2.57%)
Mar 08, 2022 5.800 5.925 5.682 5.830 25,738 +0.02(+0.34%)
Mar 07, 2022 6.000 6.000 5.530 5.810 61,007 -0.22(-3.65%)
Mar 04, 2022 5.990 6.050 5.680 6.030 159,915 +0.03(+0.50%)
Mar 03, 2022 5.710 6.010 5.670 6.000 213,814 +0.25(+4.35%)
Mar 02, 2022 5.850 5.850 5.410 5.750 114,937 -0.11(-1.88%)
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.