Vasta Platform Ltd (VSTA) Historical Stock Data

2.28 ↓0.12 (-5.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VSTA is up 0.81% a day on average. There have been 18 days where Vasta Platform Ltd closed green and 12 days where VSTA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-03	2.33	2.28	↓$0.05 (-2.15%)	2.26	2.35	8.76K
2024-12-02	2.47	2.40	↓$0.07 (-2.83%)	2.21	2.49	16.61K
2024-11-29	2.52	2.51	↓$0.01 (-0.40%)	2.51	2.55	1.52K
2024-11-27	2.49	2.55	↑$0.06 (2.41%)	2.49	2.56	6.11K
2024-11-26	2.56	2.52	↓$0.04 (-1.56%)	2.50	2.56	6.47K
2024-11-25	2.50	2.53	↑$0.03 (1.20%)	2.50	2.56	7.94K
2024-11-22	2.52	2.53	↑$0.01 (0.40%)	2.47	2.55	2.92K
2024-11-21	2.54	2.51	↓$0.03 (-0.99%)	2.50	2.54	8.26K
2024-11-20	2.53	2.51	↓$0.02 (-0.79%)	2.51	2.64	8.33K
2024-11-19	2.48	2.53	↑$0.05 (1.93%)	2.48	2.56	19.08K
2024-11-18	2.48	2.59	↑$0.11 (4.44%)	2.48	2.59	1.08K
2024-11-15	2.48	2.50	↑$0.02 (0.70%)	2.48	2.68	2.27K
2024-11-14	2.53	2.46	↓$0.07 (-2.77%)	2.46	2.60	23.84K
2024-11-13	2.49	2.54	↑$0.05 (2.01%)	2.46	2.64	3.37K
2024-11-12	2.48	2.49	↑$0.01 (0.37%)	2.40	2.59	28.38K
2024-11-11	2.52	2.48	↓$0.04 (-1.59%)	2.48	2.57	10.93K
2024-11-08	2.38	2.55	↑$0.17 (7.14%)	2.38	2.70	44.55K
2024-11-07	2.65	2.70	↑$0.05 (1.89%)	2.59	2.79	13.45K
2024-11-06	2.57	2.65	↑$0.08 (3.12%)	2.57	2.70	12.97K
2024-11-05	2.68	2.69	↑$0.01 (0.37%)	2.53	2.70	3.36K
2024-11-04	2.60	2.69	↑$0.09 (3.33%)	2.57	2.70	4.57K
2024-11-01	2.60	2.70	↑$0.10 (3.85%)	2.47	2.70	13.47K
2024-10-31	2.67	2.60	↓$0.07 (-2.62%)	2.60	2.70	6.09K
2024-10-30	2.66	2.62	↓$0.04 (-1.50%)	2.56	2.70	14.49K
2024-10-29	2.70	2.61	↓$0.08 (-3.10%)	2.48	2.70	2.96K
2024-10-28	2.60	2.63	↑$0.03 (1.15%)	2.59	2.65	6.87K
2024-10-25	2.63	2.60	↓$0.03 (-1.14%)	2.57	2.65	3.58K
2024-10-24	2.57	2.63	↑$0.06 (2.14%)	2.54	2.70	15.33K
2024-10-23	2.49	2.66	↑$0.17 (6.63%)	2.49	2.66	0.97K
2024-10-22	2.57	2.64	↑$0.07 (2.72%)	2.53	2.67	10.76K