Vasta Platform Limited
2.42
0.06 (2.54%)
At close: Jan 15, 2025, 11:39 AM

VSTA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.31 2.40 2.12 2.36 0.01 0.43% 26,309
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
Dec 16, 2024 2.05 2.36 1.83 1.92 -0.14 -6.80% 82,700
Dec 13, 2024 2.12 2.13 2.06 2.06 -0.07 -3.29% 55,332
Dec 12, 2024 2.12 2.15 2.12 2.13 -0.05 -2.29% 8,309
Dec 11, 2024 2.20 2.20 2.18 2.18 -0.03 -1.36% 1,855
Dec 10, 2024 2.15 2.24 2.11 2.21 0.03 1.38% 7,509
Dec 9, 2024 2.15 2.35 2.12 2.18 -0.02 -0.91% 43,111
Dec 6, 2024 2.21 2.22 2.15 2.20 -0.04 -1.79% 11,200
Dec 5, 2024 2.33 2.33 2.20 2.24 -0.03 -1.32% 9,200
Dec 4, 2024 2.25 2.30 2.24 2.27 -0.01 -0.44% 8,333
Dec 3, 2024 2.33 2.35 2.26 2.28 -0.12 -5.00% 8,800
Dec 2, 2024 2.47 2.49 2.21 2.40 -0.11 -4.38% 16,610
Nov 29, 2024 2.52 2.55 2.51 2.51 -0.04 -1.57% 1,515
Nov 27, 2024 2.49 2.56 2.49 2.55 0.03 1.19% 6,109
Nov 26, 2024 2.56 2.56 2.50 2.52 -0.01 -0.40% 6,500
Nov 25, 2024 2.50 2.56 2.50 2.53 0.00 0.00% 7,944
Nov 22, 2024 2.52 2.55 2.47 2.53 0.02 0.80% 2,920
Nov 21, 2024 2.54 2.54 2.50 2.51 0.00 0.00% 8,300
Nov 20, 2024 2.53 2.64 2.51 2.51 -0.02 -0.79% 8,329
Nov 19, 2024 2.48 2.56 2.48 2.53 -0.06 -2.32% 19,350
Nov 18, 2024 2.48 2.59 2.48 2.59 0.09 3.60% 1,100
Nov 15, 2024 2.48 2.68 2.48 2.50 0.04 1.63% 2,300
Nov 14, 2024 2.53 2.60 2.46 2.46 -0.08 -3.15% 23,836
Nov 13, 2024 2.49 2.64 2.46 2.54 0.05 2.01% 3,400
Nov 12, 2024 2.48 2.59 2.40 2.49 0.01 0.40% 28,400
Nov 11, 2024 2.52 2.57 2.48 2.48 -0.07 -2.75% 10,934
Nov 8, 2024 2.38 2.70 2.38 2.55 -0.15 -5.56% 44,600
Nov 7, 2024 2.65 2.79 2.59 2.70 0.05 1.89% 13,548
Nov 6, 2024 2.57 2.70 2.57 2.65 -0.04 -1.49% 13,000
Nov 5, 2024 2.68 2.70 2.53 2.69 0.00 0.00% 3,400
Nov 4, 2024 2.60 2.70 2.57 2.69 -0.01 -0.37% 4,600
Nov 1, 2024 2.60 2.70 2.47 2.70 0.10 3.85% 13,500
Oct 31, 2024 2.67 2.70 2.60 2.60 -0.02 -0.76% 6,100

Create Price Alert on VSTA

Your price alert will notify you when the stock price is above 2.42.

Add to Watchlist