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

Vasta Platform Limited - Class A Ordinary Shares (NQ: VSTA )

2.340 +0.050 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 2.290 2.340 2.200 2.340 8,468 +0.05(+2.18%)
Dec 24, 2024 2.210 2.290 2.210 2.290 730 +0.05(+2.23%)
Dec 23, 2024 2.280 2.280 2.110 2.240 94,600 -0.06(-2.61%)
Dec 20, 2024 2.150 2.350 2.030 2.300 24,132 +0.17(+7.98%)
Dec 19, 2024 1.670 2.170 1.670 2.130 3,429,397 +0.21(+10.94%)
Dec 18, 2024 1.970 1.970 1.800 1.920 169,517 +0.05(+2.67%)
Dec 17, 2024 1.830 1.960 1.600 1.870 36,622 -0.05(-2.60%)
Dec 16, 2024 2.050 2.355 1.830 1.920 82,653 -0.14(-6.80%)
Dec 13, 2024 2.118 2.135 2.060 2.060 55,332 -0.07(-3.29%)
Dec 12, 2024 2.120 2.150 2.120 2.130 8,309 -0.05(-2.29%)
Dec 11, 2024 2.200 2.200 2.180 2.180 1,840 -0.02(-1.13%)
Dec 10, 2024 2.150 2.235 2.110 2.205 7,509 +0.02(+1.15%)
Dec 09, 2024 2.150 2.350 2.120 2.180 43,111 -0.02(-0.91%)
Dec 06, 2024 2.210 2.220 2.150 2.200 11,164 -0.04(-1.79%)
Dec 05, 2024 2.330 2.325 2.204 2.240 9,150 -0.03(-1.32%)
Dec 04, 2024 2.250 2.295 2.240 2.270 8,333 -0.01(-0.44%)
Dec 03, 2024 2.330 2.347 2.262 2.280 8,755 -0.12(-5.00%)
Dec 02, 2024 2.470 2.490 2.210 2.400 16,610 -0.11(-4.38%)
Nov 29, 2024 2.520 2.550 2.510 2.510 1,515 -0.04(-1.57%)
Nov 27, 2024 2.490 2.555 2.490 2.550 6,109 +0.03(+1.19%)
Nov 26, 2024 2.560 2.560 2.500 2.520 6,466 -0.01(-0.40%)
Nov 25, 2024 2.500 2.560 2.500 2.530 7,944 +0.00(+0.00%)
Nov 22, 2024 2.520 2.550 2.470 2.530 2,920 +0.02(+0.80%)
Nov 21, 2024 2.540 2.535 2.500 2.510 8,255 +0.00(+0.00%)
Nov 20, 2024 2.530 2.635 2.510 2.510 8,329 -0.02(-0.79%)
Nov 19, 2024 2.482 2.559 2.482 2.530 19,077 -0.06(-2.32%)
Nov 18, 2024 2.480 2.590 2.480 2.590 1,083 +0.09(+3.60%)
Nov 15, 2024 2.483 2.680 2.483 2.500 2,268 +0.04(+1.63%)
Nov 14, 2024 2.530 2.600 2.460 2.460 23,836 -0.08(-3.15%)
Nov 13, 2024 2.490 2.640 2.460 2.540 3,365 +0.05(+2.01%)
Nov 12, 2024 2.480 2.590 2.400 2.490 28,383 +0.01(+0.40%)
Nov 11, 2024 2.520 2.572 2.480 2.480 10,934 -0.07(-2.75%)
Nov 08, 2024 2.380 2.700 2.380 2.550 44,550 -0.15(-5.56%)
Nov 07, 2024 2.650 2.790 2.591 2.700 13,548 +0.05(+1.89%)
Nov 06, 2024 2.570 2.700 2.570 2.650 12,967 -0.04(-1.49%)
Nov 05, 2024 2.680 2.700 2.532 2.690 3,360 +0.00(+0.00%)
Nov 04, 2024 2.603 2.700 2.574 2.690 4,570 -0.01(-0.37%)
Nov 01, 2024 2.600 2.700 2.473 2.700 13,470 +0.10(+3.85%)
Oct 31, 2024 2.670 2.700 2.600 2.600 6,091 -0.02(-0.76%)
Oct 30, 2024 2.660 2.695 2.560 2.620 14,486 +0.01(+0.29%)
Oct 29, 2024 2.696 2.696 2.480 2.612 2,960 -0.02(-0.67%)
Oct 28, 2024 2.600 2.650 2.590 2.630 6,869 +0.03(+1.15%)
Oct 25, 2024 2.630 2.650 2.570 2.600 3,585 -0.02(-0.95%)
Oct 24, 2024 2.570 2.700 2.538 2.625 15,333 -0.03(-1.13%)
Oct 23, 2024 2.490 2.655 2.490 2.655 974 +0.01(+0.57%)
Oct 22, 2024 2.570 2.673 2.532 2.640 10,755 +0.03(+1.15%)
Oct 21, 2024 2.690 2.700 2.600 2.610 15,718 +0.05(+2.08%)
Oct 18, 2024 2.490 2.557 2.490 2.557 1,074 -0.01(-0.51%)
Oct 17, 2024 2.520 2.570 2.520 2.570 670 +0.02(+0.78%)
Oct 16, 2024 2.520 2.590 2.520 2.550 2,339 -0.04(-1.39%)
Oct 15, 2024 2.566 2.586 2.566 2.586 715 +0.01(+0.23%)
Oct 14, 2024 2.648 2.648 2.580 2.580 1,666 -0.02(-0.77%)
Oct 11, 2024 2.590 2.625 2.580 2.600 5,051 -0.01(-0.38%)
Oct 10, 2024 2.550 2.610 2.510 2.610 8,461 +0.08(+3.16%)
Oct 09, 2024 2.555 2.650 2.480 2.530 13,772 -0.09(-3.46%)
Oct 08, 2024 2.550 2.621 2.530 2.621 12,152 +0.09(+3.55%)
Oct 07, 2024 2.690 2.690 2.495 2.531 53,612 -0.13(-4.85%)
Oct 04, 2024 2.610 2.660 2.595 2.660 8,005 +0.03(+1.14%)
Oct 03, 2024 2.685 2.685 2.630 2.630 2,983 -0.02(-0.75%)
Oct 02, 2024 2.620 2.670 2.620 2.650 2,651 +0.05(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.