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)

4.820 -0.050 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2025 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 (%)
Apr 25, 2025 4.760 5.070 4.740 4.820 47,401 -0.05(-1.03%)
Apr 24, 2025 4.820 4.905 4.770 4.870 43,378 +0.05(+1.04%)
Apr 23, 2025 4.840 5.100 4.800 4.820 115,161 -0.08(-1.63%)
Apr 22, 2025 4.990 5.015 4.710 4.900 21,714 -0.08(-1.61%)
Apr 21, 2025 4.900 5.238 4.880 4.980 75,016 +0.11(+2.26%)
Apr 17, 2025 4.830 4.996 4.700 4.870 33,696 +0.04(+0.93%)
Apr 16, 2025 5.050 5.100 4.601 4.825 68,678 -0.22(-4.46%)
Apr 15, 2025 5.120 5.249 4.870 5.050 52,386 +0.00(+0.00%)
Apr 14, 2025 5.160 5.488 4.965 5.050 146,301 +0.19(+3.91%)
Apr 11, 2025 4.860 4.990 4.730 4.860 106,718 +0.13(+2.75%)
Apr 10, 2025 4.700 4.900 4.650 4.730 66,194 +0.08(+1.72%)
Apr 09, 2025 4.570 4.740 4.570 4.650 114,909 +0.08(+1.75%)
Apr 08, 2025 3.740 4.780 3.740 4.570 152,243 +1.00(+28.01%)
Apr 07, 2025 4.030 4.470 3.550 3.570 153,042 -0.67(-15.80%)
Apr 04, 2025 4.320 4.475 3.853 4.240 161,651 -0.22(-4.93%)
Apr 03, 2025 4.490 4.696 3.620 4.460 70,472 -0.11(-2.41%)
Apr 02, 2025 4.500 4.755 4.500 4.570 19,646 +0.00(+0.00%)
Apr 01, 2025 4.560 4.670 4.300 4.570 51,327 +0.04(+0.88%)
Mar 31, 2025 4.730 4.800 4.374 4.530 69,205 +0.17(+3.90%)
Mar 28, 2025 4.400 4.500 4.350 4.360 37,553 +0.01(+0.23%)
Mar 27, 2025 4.150 4.360 4.144 4.350 56,071 +0.32(+8.07%)
Mar 26, 2025 3.830 4.100 3.784 4.025 23,895 +0.30(+7.91%)
Mar 25, 2025 3.620 3.880 3.550 3.730 26,741 +0.10(+2.64%)
Mar 24, 2025 3.550 3.680 3.370 3.634 16,199 +0.12(+3.54%)
Mar 21, 2025 3.520 3.580 3.450 3.510 36,276 +0.03(+0.86%)
Mar 20, 2025 3.270 3.543 3.270 3.480 36,236 +0.16(+4.82%)
Mar 19, 2025 3.570 3.580 3.320 3.320 26,907 -0.23(-6.48%)
Mar 18, 2025 3.510 3.550 3.390 3.550 9,485 +0.01(+0.28%)
Mar 17, 2025 3.420 3.724 3.400 3.540 6,413 +0.18(+5.36%)
Mar 14, 2025 3.560 3.600 3.240 3.360 98,600 -0.20(-5.62%)
Mar 13, 2025 3.550 3.600 3.401 3.560 28,761 +0.21(+6.27%)
Mar 12, 2025 3.310 3.430 3.310 3.350 45,527 +0.04(+1.21%)
Mar 11, 2025 3.360 3.390 3.209 3.310 9,772 +0.08(+2.34%)
Mar 10, 2025 3.270 3.290 3.012 3.234 10,834 +0.02(+0.76%)
Mar 07, 2025 3.150 3.225 3.060 3.210 9,117 +0.04(+1.17%)
Mar 06, 2025 3.240 3.240 3.130 3.173 5,444 -0.02(-0.53%)
Mar 05, 2025 3.150 3.240 3.120 3.190 13,441 +0.07(+2.24%)
Mar 04, 2025 3.100 3.200 2.880 3.120 6,970 +0.04(+1.30%)
Mar 03, 2025 3.050 3.144 2.860 3.080 21,014 +0.09(+3.01%)
Feb 28, 2025 2.980 3.050 2.920 2.990 8,501 +0.08(+2.75%)
Feb 27, 2025 2.860 2.950 2.850 2.910 10,368 -0.01(-0.34%)
Feb 26, 2025 2.880 2.920 2.830 2.920 7,069 +0.07(+2.46%)
Feb 25, 2025 2.854 2.900 2.830 2.850 6,229 +0.01(+0.35%)
Feb 24, 2025 2.660 2.849 2.660 2.840 33,245 +0.09(+3.27%)
Feb 21, 2025 2.850 2.880 2.660 2.750 5,928 -0.05(-1.81%)
Feb 20, 2025 2.859 2.859 2.800 2.801 3,855 +0.01(+0.38%)
Feb 19, 2025 2.730 2.850 2.730 2.790 17,383 -0.05(-1.62%)
Feb 18, 2025 2.740 2.850 2.550 2.836 29,723 +0.05(+1.65%)
Feb 14, 2025 2.620 2.833 2.620 2.790 5,148 +0.14(+5.28%)
Feb 13, 2025 2.850 2.880 2.610 2.650 107,471 -0.20(-7.02%)
Feb 12, 2025 2.890 2.890 2.850 2.850 4,451 +0.00(+0.00%)
Feb 11, 2025 2.830 2.894 2.830 2.850 4,774 -0.00(-0.18%)
Feb 10, 2025 2.850 2.860 2.820 2.855 8,129 +0.00(+0.18%)
Feb 07, 2025 2.800 2.850 2.800 2.850 6,535 -0.02(-0.87%)
Feb 06, 2025 2.730 2.897 2.650 2.875 22,153 +0.10(+3.79%)
Feb 05, 2025 2.780 2.780 2.610 2.770 13,626 -0.01(-0.36%)
Feb 04, 2025 2.840 2.860 2.657 2.780 14,176 -0.07(-2.46%)
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 Of Service.