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 )

3.570 +0.070 (+2.00%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 24, 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 (%)
May 31, 2023 3.180 3.300 3.100 3.100 9,893 -0.06(-1.90%)
May 30, 2023 3.210 3.388 3.160 3.160 7,148 -0.09(-2.77%)
May 26, 2023 3.170 3.281 3.170 3.250 11,006 +0.08(+2.52%)
May 25, 2023 3.220 3.220 3.170 3.170 2,759 -0.06(-1.86%)
May 24, 2023 3.270 3.270 3.230 3.230 1,335 -0.04(-1.22%)
May 23, 2023 3.381 3.381 3.270 3.270 2,150 -0.02(-0.61%)
May 22, 2023 3.300 3.390 3.260 3.290 11,570 -0.02(-0.60%)
May 19, 2023 3.400 3.400 3.300 3.310 11,878 -0.15(-4.34%)
May 18, 2023 3.560 3.560 3.400 3.460 6,358 -0.09(-2.54%)
May 17, 2023 3.530 3.602 3.250 3.550 1,672 +0.02(+0.57%)
May 16, 2023 3.510 3.723 3.510 3.530 3,731 -0.02(-0.56%)
May 15, 2023 3.850 3.850 3.530 3.550 2,027 -0.30(-7.79%)
May 12, 2023 3.810 3.950 3.810 3.850 2,476 -0.03(-0.77%)
May 11, 2023 3.880 3.880 3.880 3.880 660 +0.10(+2.78%)
May 10, 2023 3.775 3.775 3.775 3.775 346 -0.04(-1.18%)
May 09, 2023 3.975 3.975 3.820 3.820 562 +0.03(+0.79%)
May 08, 2023 3.860 3.990 3.750 3.790 4,354 -0.01(-0.28%)
May 05, 2023 3.978 3.978 3.801 3.801 546 -0.01(-0.25%)
May 04, 2023 4.030 4.180 3.810 3.810 6,573 -0.25(-6.16%)
May 03, 2023 4.130 4.130 3.820 4.060 773 -0.11(-2.64%)
May 02, 2023 3.940 4.170 3.900 4.170 3,573 +0.05(+1.34%)
May 01, 2023 4.190 4.190 4.043 4.115 1,953 -0.06(-1.56%)
Apr 28, 2023 3.760 4.180 3.760 4.180 4,949 +0.19(+4.76%)
Apr 27, 2023 3.780 3.990 3.770 3.990 9,676 +0.24(+6.40%)
Apr 26, 2023 3.960 3.970 3.750 3.750 1,470 -0.23(-5.78%)
Apr 25, 2023 3.960 3.990 3.779 3.980 1,307 -0.01(-0.25%)
Apr 24, 2023 3.860 3.990 3.860 3.990 5,865 +0.16(+4.18%)
Apr 20, 2023 3.830 27 -0.02(-0.52%)
Apr 19, 2023 3.780 3.850 3.774 3.850 2,666 +0.06(+1.58%)
Apr 18, 2023 3.760 3.790 3.760 3.790 3,050 -0.01(-0.26%)
Apr 17, 2023 3.550 3.800 3.550 3.800 29,801 +0.24(+6.89%)
Apr 14, 2023 3.327 3.555 3.300 3.555 31,328 +0.26(+7.73%)
Apr 13, 2023 3.300 3.310 3.290 3.300 122,355 +0.00(+0.00%)
Apr 12, 2023 3.300 3.310 3.250 3.300 133,958 +0.05(+1.54%)
Apr 11, 2023 3.300 3.308 3.250 3.250 111,803 -0.04(-1.22%)
Apr 10, 2023 3.280 3.300 3.280 3.290 19,286 -0.01(-0.30%)
Apr 06, 2023 3.290 3.300 3.290 3.300 5,733 +0.00(+0.00%)
Apr 05, 2023 3.270 3.300 3.270 3.300 47,637 +0.01(+0.30%)
Apr 04, 2023 3.170 3.300 3.170 3.290 20,366 +0.04(+1.23%)
Apr 03, 2023 3.260 3.260 3.240 3.250 12,920 +0.06(+1.88%)
Mar 31, 2023 3.200 3.200 3.190 3.190 3,043 -0.01(-0.31%)
Mar 30, 2023 3.290 3.290 3.110 3.200 22,880 -0.03(-0.93%)
Mar 28, 2023 3.230 124 +0.07(+2.22%)
Mar 27, 2023 3.130 3.210 3.100 3.160 12,477 +0.01(+0.32%)
Mar 24, 2023 3.150 3.210 3.150 3.150 5,311 -0.10(-3.08%)
Mar 23, 2023 3.280 3.280 3.105 3.250 20,412 +0.00(+0.00%)
Mar 22, 2023 3.140 3.250 3.115 3.250 13,183 +0.15(+4.84%)
Mar 21, 2023 3.110 3.155 3.100 3.100 9,302 -0.03(-0.96%)
Mar 20, 2023 3.300 3.300 3.050 3.130 31,949 -0.17(-5.15%)
Mar 17, 2023 3.500 3.590 3.070 3.300 17,589 -0.20(-5.71%)
Mar 16, 2023 3.880 3.900 3.500 3.500 13,448 -0.20(-5.41%)
Mar 15, 2023 3.760 3.850 3.700 3.700 4,510 -0.18(-4.76%)
Mar 14, 2023 3.700 3.885 3.700 3.885 9,268 +0.14(+3.88%)
Mar 13, 2023 3.890 3.900 3.740 3.740 2,952 -0.11(-2.86%)
Mar 10, 2023 3.955 3.995 3.850 3.850 2,876 +0.00(+0.00%)
Mar 09, 2023 3.910 3.943 3.850 3.850 1,980 -0.02(-0.55%)
Mar 08, 2023 3.930 3.940 3.871 3.871 1,488 +0.06(+1.61%)
Mar 07, 2023 3.870 3.913 3.800 3.810 4,875 -0.08(-2.06%)
Mar 06, 2023 3.760 4.000 3.760 3.890 6,117 +0.20(+5.42%)
Mar 03, 2023 3.950 3.951 3.690 3.690 6,984 -0.31(-7.63%)
Mar 02, 2023 3.920 4.020 3.920 3.995 2,167 +0.10(+2.44%)
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.