Vasta Platform Limited (VSTA)
3.10
0.11 (3.68%)
At close: Mar 03, 2025, 3:59 PM
3.08
-0.65%
After-hours: Mar 03, 2025, 04:00 PM EST
VSTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.05 | 3.14 | 2.86 | 3.08 | 0.09 | 3.01% | 21,014 |
| Feb 28, 2025 | 2.98 | 3.05 | 2.92 | 2.99 | 0.08 | 2.75% | 8,501 |
| Feb 27, 2025 | 2.86 | 2.95 | 2.85 | 2.91 | -0.01 | -0.34% | 10,400 |
| Feb 26, 2025 | 2.88 | 2.92 | 2.83 | 2.92 | 0.07 | 2.46% | 7,100 |
| Feb 25, 2025 | 2.85 | 2.90 | 2.83 | 2.85 | 0.01 | 0.35% | 6,229 |
| Feb 24, 2025 | 2.66 | 2.85 | 2.66 | 2.84 | 0.09 | 3.27% | 33,340 |
| Feb 21, 2025 | 2.85 | 2.88 | 2.66 | 2.75 | -0.05 | -1.79% | 5,928 |
| Feb 20, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 0.01 | 0.36% | 3,900 |
| Feb 19, 2025 | 2.73 | 2.85 | 2.73 | 2.79 | -0.05 | -1.76% | 17,400 |
| Feb 18, 2025 | 2.74 | 2.85 | 2.55 | 2.84 | 0.05 | 1.79% | 29,723 |
| Feb 14, 2025 | 2.62 | 2.83 | 2.62 | 2.79 | 0.14 | 5.28% | 5,148 |
| Feb 13, 2025 | 2.85 | 2.88 | 2.61 | 2.65 | -0.20 | -7.02% | 107,500 |
| Feb 12, 2025 | 2.89 | 2.89 | 2.85 | 2.85 | 0.00 | 0.00% | 4,500 |
| Feb 11, 2025 | 2.83 | 2.89 | 2.83 | 2.85 | -0.01 | -0.35% | 4,800 |
| Feb 10, 2025 | 2.85 | 2.86 | 2.82 | 2.86 | 0.01 | 0.35% | 8,129 |
| Feb 7, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | -0.03 | -1.04% | 6,535 |
| Feb 6, 2025 | 2.73 | 2.90 | 2.65 | 2.88 | 0.11 | 3.97% | 22,200 |
| Feb 5, 2025 | 2.78 | 2.78 | 2.61 | 2.77 | -0.01 | -0.36% | 13,626 |
| Feb 4, 2025 | 2.84 | 2.86 | 2.66 | 2.78 | -0.07 | -2.46% | 14,200 |
| Feb 3, 2025 | 2.74 | 2.90 | 2.69 | 2.85 | 0.08 | 2.89% | 12,841 |
| Jan 31, 2025 | 2.70 | 2.85 | 2.70 | 2.77 | 0.05 | 1.84% | 22,223 |
| Jan 30, 2025 | 2.85 | 2.85 | 2.59 | 2.72 | -0.08 | -2.86% | 10,400 |
| Jan 29, 2025 | 2.55 | 2.86 | 2.55 | 2.80 | 0.12 | 4.48% | 34,604 |
| Jan 28, 2025 | 2.50 | 2.70 | 2.50 | 2.68 | 0.02 | 0.75% | 3,732 |
| Jan 27, 2025 | 2.74 | 2.74 | 2.64 | 2.66 | 0.01 | 0.38% | 8,736 |
| Jan 24, 2025 | 2.66 | 2.70 | 2.61 | 2.65 | 0.03 | 1.15% | 7,900 |
| Jan 23, 2025 | 2.50 | 2.70 | 2.50 | 2.62 | 0.12 | 4.80% | 20,635 |
| Jan 22, 2025 | 2.48 | 2.53 | 2.46 | 2.50 | 0.00 | 0.00% | 23,824 |
| Jan 21, 2025 | 2.50 | 2.60 | 2.30 | 2.50 | 0.07 | 2.88% | 30,018 |
| Jan 17, 2025 | 2.32 | 2.45 | 2.32 | 2.43 | 0.08 | 3.40% | 22,912 |
| Jan 16, 2025 | 2.40 | 2.41 | 2.35 | 2.35 | -0.09 | -3.69% | 6,907 |
| Jan 15, 2025 | 2.33 | 2.44 | 2.26 | 2.44 | 0.08 | 3.39% | 20,643 |
| Jan 14, 2025 | 2.31 | 2.40 | 2.12 | 2.36 | 0.01 | 0.43% | 26,314 |
| Jan 13, 2025 | 2.34 | 2.36 | 2.18 | 2.35 | 0.07 | 3.07% | 36,101 |
| Jan 10, 2025 | 2.31 | 2.31 | 2.28 | 2.28 | -0.02 | -0.87% | 25,113 |
| Jan 8, 2025 | 2.35 | 2.35 | 2.27 | 2.30 | -0.08 | -3.36% | 3,048 |
| Jan 7, 2025 | 2.27 | 2.38 | 2.27 | 2.38 | 0.10 | 4.39% | 5,424 |
| Jan 6, 2025 | 2.24 | 2.28 | 2.22 | 2.28 | 0.05 | 2.24% | 10,800 |
| Jan 3, 2025 | 2.21 | 2.29 | 2.16 | 2.23 | -0.02 | -0.89% | 16,919 |
| Jan 2, 2025 | 2.00 | 2.29 | 2.00 | 2.25 | 0.25 | 12.50% | 40,000 |
| Dec 31, 2024 | 2.14 | 2.20 | 2.00 | 2.00 | -0.16 | -7.41% | 608,707 |
| Dec 30, 2024 | 2.30 | 2.30 | 2.10 | 2.16 | -0.24 | -10.00% | 254,051 |
| Dec 27, 2024 | 2.32 | 2.40 | 2.16 | 2.40 | 0.06 | 2.56% | 22,940 |
| Dec 26, 2024 | 2.29 | 2.34 | 2.20 | 2.34 | 0.05 | 2.18% | 8,500 |
| Dec 24, 2024 | 2.21 | 2.29 | 2.21 | 2.29 | 0.05 | 2.23% | 730 |
| Dec 23, 2024 | 2.28 | 2.28 | 2.11 | 2.24 | -0.06 | -2.61% | 94,600 |
| Dec 20, 2024 | 2.15 | 2.35 | 2.03 | 2.30 | 0.16 | 7.48% | 24,136 |
| Dec 19, 2024 | 1.67 | 2.17 | 1.67 | 2.14 | 0.22 | 11.46% | 3,433,920 |
| Dec 18, 2024 | 1.97 | 1.97 | 1.80 | 1.92 | 0.05 | 2.67% | 169,594 |
| Dec 17, 2024 | 1.83 | 1.96 | 1.60 | 1.87 | -0.05 | -2.60% | 36,622 |