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 )

2.550 -0.150 (-5.56%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Jun 28, 2024 2.920 3.050 2.900 3.050 16,930 +0.04(+1.33%)
Jun 27, 2024 3.000 3.140 3.000 3.010 23,586 -0.04(-1.31%)
Jun 26, 2024 3.080 3.140 2.950 3.050 14,557 +0.01(+0.31%)
Jun 25, 2024 3.010 3.060 2.970 3.041 5,873 +0.03(+1.02%)
Jun 24, 2024 3.090 3.090 2.950 3.010 6,116 -0.13(-4.14%)
Jun 21, 2024 2.960 3.140 2.950 3.140 29,344 +0.04(+1.29%)
Jun 20, 2024 3.100 3.100 2.980 3.100 25,046 +0.05(+1.64%)
Jun 18, 2024 3.030 3.100 2.990 3.050 7,252 +0.00(+0.00%)
Jun 17, 2024 3.290 3.290 3.050 3.050 19,194 -0.06(-1.93%)
Jun 14, 2024 3.080 3.149 3.080 3.110 7,204 -0.04(-1.27%)
Jun 13, 2024 3.100 3.210 3.040 3.150 40,694 +0.00(+0.16%)
Jun 12, 2024 3.338 3.338 3.110 3.145 6,227 -0.15(-4.70%)
Jun 11, 2024 3.250 3.370 3.230 3.300 4,798 +0.04(+1.23%)
Jun 10, 2024 3.340 3.455 3.260 3.260 29,934 -0.14(-4.12%)
Jun 07, 2024 3.270 3.405 3.260 3.400 8,416 +0.00(+0.00%)
Jun 06, 2024 3.610 3.610 3.090 3.400 37,338 +0.00(+0.00%)
Jun 05, 2024 3.370 3.475 3.300 3.400 14,280 +0.00(+0.00%)
Jun 04, 2024 3.450 3.600 3.380 3.400 10,713 -0.03(-0.87%)
Jun 03, 2024 3.470 3.500 3.380 3.430 128,125 -0.07(-2.00%)
May 31, 2024 3.530 3.535 3.500 3.500 866 -0.02(-0.57%)
May 30, 2024 3.460 3.520 3.443 3.520 4,772 +0.06(+1.73%)
May 29, 2024 3.500 3.540 3.450 3.460 21,072 -0.04(-1.14%)
May 28, 2024 3.560 3.600 3.490 3.500 4,159 -0.07(-1.96%)
May 24, 2024 3.580 3.600 3.559 3.570 16,420 +0.07(+2.00%)
May 23, 2024 3.553 3.553 3.500 3.500 2,362 -0.06(-1.55%)
May 22, 2024 3.520 3.600 3.520 3.555 9,252 -0.04(-1.25%)
May 21, 2024 3.600 3.600 3.545 3.600 45,096 +0.01(+0.28%)
May 20, 2024 3.650 3.650 3.300 3.590 1,033,937 -0.02(-0.55%)
May 17, 2024 3.650 3.650 3.610 3.610 6,808 -0.04(-1.10%)
May 16, 2024 3.650 3.680 3.624 3.650 4,601 -0.03(-0.82%)
May 15, 2024 3.690 3.690 3.650 3.680 10,531 +0.02(+0.55%)
May 14, 2024 3.610 3.780 3.610 3.660 5,598 +0.08(+2.23%)
May 13, 2024 3.640 3.667 3.550 3.580 10,226 -0.03(-0.83%)
May 10, 2024 3.660 3.820 3.590 3.610 10,050 -0.01(-0.14%)
May 09, 2024 3.790 3.800 3.600 3.615 5,004 -0.14(-3.86%)
May 08, 2024 3.760 3.780 3.740 3.760 5,414 -0.04(-1.05%)
May 07, 2024 3.800 3.825 3.790 3.800 5,344 +0.00(+0.00%)
May 06, 2024 3.800 3.810 3.790 3.800 30,680 +0.00(+0.00%)
May 03, 2024 3.770 3.800 3.750 3.800 5,345 +0.02(+0.66%)
May 02, 2024 3.800 3.800 3.775 3.775 2,464 -0.02(-0.40%)
May 01, 2024 3.830 3.830 3.790 3.790 2,362 -0.01(-0.26%)
Apr 30, 2024 3.802 3.802 3.800 3.800 555 +0.01(+0.26%)
Apr 29, 2024 3.750 3.810 3.750 3.790 6,956 -0.01(-0.26%)
Apr 26, 2024 3.800 3.810 3.790 3.800 17,217 +0.01(+0.27%)
Apr 25, 2024 3.800 3.800 3.780 3.790 4,403 -0.01(-0.27%)
Apr 23, 2024 3.800 180 +0.00(+0.00%)
Apr 22, 2024 3.790 3.850 3.790 3.800 12,500 +0.06(+1.60%)
Apr 19, 2024 3.660 3.745 3.490 3.740 16,109 -0.01(-0.27%)
Apr 18, 2024 3.730 3.770 3.690 3.750 2,851 +0.00(+0.00%)
Apr 17, 2024 3.730 3.750 3.712 3.750 4,679 -0.03(-0.79%)
Apr 16, 2024 3.770 3.790 3.701 3.780 1,727 +0.00(+0.00%)
Apr 15, 2024 3.810 3.885 3.750 3.780 21,433 -0.03(-0.79%)
Apr 12, 2024 3.850 3.950 3.800 3.810 6,531 -0.03(-0.78%)
Apr 11, 2024 3.990 4.050 3.840 3.840 61,521 -0.22(-5.40%)
Apr 10, 2024 4.059 4.059 4.059 4.059 793 -0.04(-0.98%)
Apr 09, 2024 4.099 4.099 4.099 4.099 1,500 +0.09(+2.22%)
Apr 08, 2024 3.990 4.010 3.890 4.010 12,155 -0.06(-1.47%)
Apr 05, 2024 4.100 4.100 3.950 4.070 73,297 -0.01(-0.25%)
Apr 04, 2024 3.920 4.100 3.760 4.080 12,085 +0.23(+5.84%)
Apr 03, 2024 3.970 4.100 3.855 3.855 12,740 -0.08(-2.16%)
Apr 02, 2024 3.900 3.978 3.900 3.940 3,761 -0.07(-1.75%)
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.