Vasta Platform Limited (VSTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 1,727 |
| Apr 15, 2024 | 3.8100 | 3.8850 | 3.7500 | 3.7800 | 3.7800 | 21,400 |
| Apr 12, 2024 | 3.8480 | 3.9500 | 3.8000 | 3.8100 | 3.8100 | 6,500 |
| Apr 11, 2024 | 3.9900 | 4.0500 | 3.8400 | 3.8400 | 3.8400 | 61,500 |
| Apr 10, 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 800 |
| Apr 09, 2024 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 1,500 |
| Apr 08, 2024 | 3.9920 | 4.0100 | 3.8900 | 4.0100 | 4.0100 | 12,200 |
| Apr 05, 2024 | 4.1000 | 4.1000 | 3.9500 | 4.0700 | 4.0700 | 73,300 |
| Apr 04, 2024 | 3.9250 | 4.1000 | 3.7600 | 4.0800 | 4.0800 | 12,100 |
| Apr 03, 2024 | 3.9700 | 4.1000 | 3.8550 | 3.8550 | 3.8550 | 12,700 |
| Apr 02, 2024 | 3.9000 | 3.9780 | 3.9000 | 3.9400 | 3.9400 | 3,800 |
| Apr 01, 2024 | 3.9300 | 4.0250 | 3.9250 | 4.0100 | 4.0100 | 4,300 |
| Mar 28, 2024 | 3.9850 | 4.0300 | 3.9850 | 4.0300 | 4.0300 | 1,100 |
| Mar 27, 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | 3.9900 | 2,100 |
| Mar 26, 2024 | 3.9760 | 4.0500 | 3.9760 | 4.0300 | 4.0300 | 5,500 |
| Mar 25, 2024 | 4.0000 | 4.0150 | 3.8600 | 4.0150 | 4.0150 | 7,300 |
| Mar 22, 2024 | 3.9650 | 4.0450 | 3.8600 | 4.0450 | 4.0450 | 6,100 |
| Mar 21, 2024 | 3.9100 | 4.0400 | 3.8800 | 3.9300 | 3.9300 | 78,200 |
| Mar 20, 2024 | 3.8650 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 7,600 |
| Mar 19, 2024 | 3.7500 | 3.8650 | 3.7500 | 3.8500 | 3.8500 | 26,400 |
| Mar 18, 2024 | 3.8700 | 3.9330 | 3.7200 | 3.7200 | 3.7200 | 13,100 |
| Mar 15, 2024 | 3.9400 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 7,500 |
| Mar 14, 2024 | 3.8580 | 3.9500 | 3.8500 | 3.9400 | 3.9400 | 110,200 |
| Mar 13, 2024 | 3.8630 | 3.8630 | 3.8200 | 3.8500 | 3.8500 | 109,600 |
| Mar 12, 2024 | 3.8400 | 3.9200 | 3.8400 | 3.9050 | 3.9050 | 32,800 |
| Mar 11, 2024 | 3.8200 | 3.8900 | 3.8100 | 3.8400 | 3.8400 | 221,000 |
| Mar 08, 2024 | 3.7900 | 3.8800 | 3.7600 | 3.8800 | 3.8800 | 186,600 |
| Mar 07, 2024 | 3.8000 | 3.8400 | 3.6000 | 3.6600 | 3.6600 | 306,300 |
| Mar 06, 2024 | 3.8500 | 3.8600 | 3.6000 | 3.8000 | 3.8000 | 1,054,600 |
| Mar 05, 2024 | 3.9100 | 3.9100 | 3.7190 | 3.8600 | 3.8600 | 1,700 |
| Mar 04, 2024 | 3.8800 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 3,800 |
| Mar 01, 2024 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 121,800 |
| Feb 29, 2024 | 3.8100 | 3.8200 | 3.6550 | 3.8200 | 3.8200 | 358,800 |
| Feb 28, 2024 | 3.9200 | 3.9400 | 3.8170 | 3.8170 | 3.8170 | 22,400 |
| Feb 27, 2024 | 3.9600 | 3.9700 | 3.9500 | 3.9500 | 3.9500 | 31,800 |
| Feb 26, 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9900 | 3.9900 | 7,300 |
| Feb 23, 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 7,200 |
| Feb 22, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 5,200 |
| Feb 21, 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 5,700 |
| Feb 20, 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 7,500 |
| Feb 16, 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 5,500 |
| Feb 15, 2024 | 3.9600 | 4.1500 | 3.9500 | 4.0200 | 4.0200 | 23,600 |
| Feb 14, 2024 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | 3.9700 | 8,100 |
| Feb 13, 2024 | 3.9600 | 3.9700 | 3.9400 | 3.9400 | 3.9400 | 6,500 |
| Feb 12, 2024 | 4.0100 | 4.0100 | 3.9100 | 3.9550 | 3.9550 | 41,700 |
| Feb 09, 2024 | 3.9250 | 4.0100 | 3.9250 | 4.0100 | 4.0100 | 3,500 |
| Feb 08, 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 7,400 |
| Feb 07, 2024 | 4.0800 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 374,900 |
| Feb 06, 2024 | 4.0100 | 4.0400 | 3.9550 | 4.0100 | 4.0100 | 22,400 |
| Feb 05, 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0500 | 4.0500 | 12,300 |
| Feb 02, 2024 | 4.0090 | 4.0750 | 4.0090 | 4.0600 | 4.0600 | 8,600 |
| Feb 01, 2024 | 4.0000 | 4.1200 | 4.0000 | 4.0900 | 4.0900 | 14,400 |
| Jan 31, 2024 | 3.9500 | 4.1050 | 3.9500 | 4.0800 | 4.0800 | 31,500 |
| Jan 30, 2024 | 3.9600 | 4.1130 | 3.9600 | 4.0500 | 4.0500 | 8,700 |
| Jan 29, 2024 | 4.1440 | 4.1440 | 3.6700 | 4.0500 | 4.0500 | 52,400 |
| Jan 26, 2024 | 4.1100 | 4.2600 | 4.1100 | 4.2600 | 4.2600 | 11,300 |
| Jan 25, 2024 | 4.1800 | 4.1900 | 4.1600 | 4.1600 | 4.1600 | 7,000 |
| Jan 24, 2024 | 4.1300 | 4.1800 | 4.0900 | 4.0900 | 4.0900 | 19,100 |
| Jan 23, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 10,900 |
| Jan 22, 2024 | 4.2400 | 4.2800 | 4.1600 | 4.1800 | 4.1800 | 14,900 |
| Jan 19, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 3,200 |
| Jan 18, 2024 | 4.1080 | 4.2420 | 4.1080 | 4.2000 | 4.2000 | 15,300 |
| Jan 17, 2024 | 4.1400 | 4.2570 | 4.1400 | 4.2400 | 4.2400 | 20,600 |
| Jan 16, 2024 | 4.1790 | 4.3100 | 4.1790 | 4.2000 | 4.2000 | 32,500 |
| Jan 12, 2024 | 4.1700 | 4.3200 | 4.1700 | 4.2300 | 4.2300 | 9,000 |
| Jan 11, 2024 | 4.2100 | 4.3400 | 4.1000 | 4.2100 | 4.2100 | 37,700 |
| Jan 10, 2024 | 4.2000 | 4.2150 | 3.9700 | 4.1400 | 4.1400 | 265,800 |
| Jan 09, 2024 | 4.3300 | 4.3300 | 4.2300 | 4.2400 | 4.2400 | 28,600 |
| Jan 08, 2024 | 4.4200 | 4.4770 | 4.3500 | 4.3500 | 4.3500 | 29,600 |
| Jan 05, 2024 | 4.3500 | 4.3500 | 4.2100 | 4.2550 | 4.2550 | 302,100 |
| Jan 04, 2024 | 4.2600 | 4.3900 | 4.2350 | 4.3000 | 4.3000 | 18,900 |
| Jan 03, 2024 | 4.2600 | 4.3400 | 4.2500 | 4.2900 | 4.2900 | 40,300 |
| Jan 02, 2024 | 4.3900 | 4.5500 | 4.2120 | 4.5000 | 4.5000 | 16,300 |
| Dec 29, 2023 | 4.2500 | 4.4900 | 4.2500 | 4.4550 | 4.4550 | 13,600 |
| Dec 28, 2023 | 4.1980 | 4.2500 | 4.1500 | 4.1940 | 4.1940 | 7,700 |
| Dec 27, 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 3,600 |
| Dec 26, 2023 | 4.1200 | 4.1500 | 4.0250 | 4.1500 | 4.1500 | 171,600 |
| Dec 22, 2023 | 4.0900 | 4.0900 | 3.9600 | 4.0700 | 4.0700 | 110,100 |
| Dec 21, 2023 | 4.1100 | 4.1100 | 3.9650 | 4.0740 | 4.0740 | 147,000 |
| Dec 20, 2023 | 4.1500 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 93,400 |
| Dec 19, 2023 | 4.0300 | 4.1730 | 4.0100 | 4.1250 | 4.1250 | 75,600 |
| Dec 18, 2023 | 4.1900 | 4.1900 | 4.0400 | 4.1000 | 4.1000 | 113,700 |
| Dec 15, 2023 | 4.1460 | 4.1460 | 4.0100 | 4.1000 | 4.1000 | 31,200 |
| Dec 14, 2023 | 4.0800 | 4.2000 | 3.9600 | 4.0700 | 4.0700 | 59,600 |
| Dec 13, 2023 | 4.1700 | 4.1850 | 4.1000 | 4.1800 | 4.1800 | 8,700 |
| Dec 12, 2023 | 4.1900 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 58,700 |
| Dec 11, 2023 | 3.8500 | 4.1600 | 3.5800 | 4.1300 | 4.1300 | 12,400 |
| Dec 08, 2023 | 4.1200 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 6,700 |
| Dec 07, 2023 | 3.7900 | 4.1900 | 3.7900 | 4.1900 | 4.1900 | 7,000 |
| Dec 06, 2023 | 4.0200 | 4.1600 | 4.0200 | 4.1300 | 4.1300 | 1,600 |
| Dec 05, 2023 | 3.9950 | 4.2000 | 3.9950 | 4.1500 | 4.1500 | 50,800 |
| Dec 04, 2023 | 4.1600 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 7,600 |
| Dec 01, 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 300 |
| Nov 30, 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 400 |
| Nov 29, 2023 | 4.1000 | 4.2000 | 4.0650 | 4.1800 | 4.1800 | 22,200 |
| Nov 28, 2023 | 4.0650 | 4.2000 | 4.0650 | 4.1700 | 4.1700 | 7,300 |
| Nov 27, 2023 | 4.1900 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 15,200 |
| Nov 24, 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| Nov 22, 2023 | 4.1890 | 4.1890 | 4.0350 | 4.0350 | 4.0350 | 2,500 |
| Nov 21, 2023 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 4.1700 | 553,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.