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 )

3.500 -0.020 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 29, 2022 5.250 5.250 5.010 5.090 5,974 -0.16(-3.05%)
Jul 28, 2022 5.105 5.400 5.105 5.250 28,024 +0.16(+3.14%)
Jul 27, 2022 5.000 5.160 5.000 5.090 2,800 -0.05(-0.97%)
Jul 26, 2022 5.340 5.340 4.750 5.140 11,460 -0.13(-2.47%)
Jul 25, 2022 5.300 5.390 5.270 5.270 1,337 -0.08(-1.50%)
Jul 22, 2022 5.380 5.380 5.310 5.350 2,153 -0.02(-0.37%)
Jul 21, 2022 5.370 5.425 5.350 5.370 1,128 -0.08(-1.47%)
Jul 20, 2022 5.280 5.650 5.169 5.450 67,475 +0.10(+1.87%)
Jul 19, 2022 5.470 5.530 5.280 5.350 10,948 -0.05(-0.93%)
Jul 18, 2022 5.420 5.585 5.390 5.400 8,447 -0.07(-1.28%)
Jul 15, 2022 5.450 5.500 5.280 5.470 14,271 -0.01(-0.18%)
Jul 14, 2022 5.420 5.480 5.200 5.480 2,412 +0.10(+1.86%)
Jul 13, 2022 5.300 5.380 5.200 5.380 2,042 -0.01(-0.19%)
Jul 12, 2022 5.040 5.390 5.000 5.390 36,094 +0.29(+5.69%)
Jul 11, 2022 5.200 5.230 5.010 5.100 7,272 +0.07(+1.39%)
Jul 08, 2022 5.000 5.055 4.800 5.030 2,202 +0.15(+3.07%)
Jul 07, 2022 4.960 5.250 4.770 4.880 21,431 -0.11(-2.20%)
Jul 06, 2022 5.210 5.250 4.900 4.990 10,910 +0.19(+3.96%)
Jul 05, 2022 4.850 4.960 4.800 4.800 7,808 -0.05(-1.03%)
Jul 01, 2022 4.790 4.990 4.780 4.850 3,214 +0.08(+1.68%)
Jun 30, 2022 4.840 4.960 4.770 4.770 1,215 -0.19(-3.73%)
Jun 29, 2022 4.840 4.955 4.760 4.955 2,653 +0.03(+0.51%)
Jun 28, 2022 5.110 5.140 4.600 4.930 29,772 -0.22(-4.27%)
Jun 27, 2022 5.350 5.400 5.030 5.150 10,393 -0.15(-2.83%)
Jun 24, 2022 5.170 5.300 5.140 5.300 37,081 +0.20(+3.92%)
Jun 23, 2022 5.030 5.550 4.910 5.100 128,580 +0.15(+3.03%)
Jun 22, 2022 4.930 5.000 4.870 4.950 17,209 +0.01(+0.20%)
Jun 21, 2022 4.980 5.080 4.771 4.940 6,514 +0.10(+2.07%)
Jun 17, 2022 4.810 4.970 4.760 4.840 1,879 -0.10(-2.02%)
Jun 16, 2022 4.870 4.970 4.760 4.940 43,752 +0.06(+1.23%)
Jun 15, 2022 4.930 5.000 4.880 4.880 6,308 +0.11(+2.31%)
Jun 14, 2022 4.800 4.995 4.750 4.770 2,862 -0.23(-4.60%)
Jun 13, 2022 4.980 5.000 4.760 5.000 16,661 +0.00(+0.00%)
Jun 10, 2022 4.870 5.080 4.540 5.000 17,319 +0.16(+3.31%)
Jun 09, 2022 4.747 4.970 4.747 4.840 12,428 +0.05(+1.04%)
Jun 08, 2022 4.700 4.790 4.595 4.790 4,743 +0.05(+1.05%)
Jun 07, 2022 4.560 4.740 4.400 4.740 19,709 -0.01(-0.21%)
Jun 06, 2022 4.580 4.750 4.570 4.750 2,253 +0.08(+1.71%)
Jun 03, 2022 4.630 4.780 4.560 4.670 72,937 -0.11(-2.30%)
Jun 02, 2022 4.490 4.780 4.490 4.780 19,243 +0.30(+6.70%)
Jun 01, 2022 4.280 4.500 4.280 4.480 7,328 +0.20(+4.67%)
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%)
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.