Vasta Platform Ltd (VSTA) Historical Stock Data
3.80 ↑0.01 (0.27%)
As of April 26, 2024, 2:25pm EST.
Historical Data
In the past 30 trading days, VSTA is up 0.26% a day on average. There have been 22 days where Vasta Platform Ltd closed green and 8 days where VSTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.79 | 3.81 | 17.22K |
| 2024-04-25 | 3.80 | 3.79 | ↓$0.01 (-0.27%) | 3.78 | 3.80 | 4.40K |
| 2024-04-24 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.80 | 3.80 | 180 |
| 2024-04-23 | 3.75 | 3.80 | ↑$0.05 (1.33%) | 3.75 | 3.84 | 6.02K |
| 2024-04-22 | 3.79 | 3.80 | ↑$0.01 (0.26%) | 3.79 | 3.85 | 12.50K |
| 2024-04-19 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.49 | 3.75 | 16.11K |
| 2024-04-18 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.69 | 3.77 | 2.85K |
| 2024-04-17 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.71 | 3.75 | 4.68K |
| 2024-04-16 | 3.77 | 3.78 | ↑$0.01 (0.27%) | 3.70 | 3.79 | 1.73K |
| 2024-04-15 | 3.81 | 3.78 | ↓$0.03 (-0.79%) | 3.75 | 3.89 | 21.43K |
| 2024-04-12 | 3.85 | 3.81 | ↓$0.04 (-1.00%) | 3.80 | 3.95 | 6.53K |
| 2024-04-11 | 3.99 | 3.84 | ↓$0.15 (-3.76%) | 3.84 | 4.05 | 61.52K |
| 2024-04-10 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 4.06 | 4.06 | 793 |
| 2024-04-09 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.10 | 4.10 | 1.50K |
| 2024-04-08 | 3.99 | 4.01 | ↑$0.02 (0.45%) | 3.89 | 4.01 | 12.16K |
| 2024-04-05 | 4.10 | 4.07 | ↓$0.03 (-0.73%) | 3.95 | 4.10 | 73.30K |
| 2024-04-04 | 3.93 | 4.08 | ↑$0.16 (3.95%) | 3.76 | 4.10 | 12.09K |
| 2024-04-03 | 3.97 | 3.86 | ↓$0.12 (-2.90%) | 3.86 | 4.10 | 12.74K |
| 2024-04-02 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.90 | 3.98 | 3.76K |
| 2024-04-01 | 3.93 | 4.01 | ↑$0.08 (2.04%) | 3.93 | 4.03 | 4.29K |
| 2024-03-28 | 3.99 | 4.03 | ↑$0.05 (1.13%) | 3.99 | 4.03 | 1.06K |
| 2024-03-27 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.97 | 3.99 | 2.13K |
| 2024-03-26 | 3.98 | 4.03 | ↑$0.05 (1.36%) | 3.98 | 4.05 | 5.51K |
| 2024-03-25 | 4.00 | 4.02 | ↑$0.01 (0.37%) | 3.86 | 4.02 | 7.33K |
| 2024-03-22 | 3.97 | 4.05 | ↑$0.08 (2.02%) | 3.86 | 4.05 | 6.11K |
| 2024-03-21 | 3.91 | 3.93 | ↑$0.02 (0.51%) | 3.88 | 4.04 | 78.18K |
| 2024-03-20 | 3.87 | 3.87 | ↑$0.00 (0.13%) | 3.85 | 3.88 | 7.59K |
| 2024-03-19 | 3.75 | 3.85 | ↑$0.10 (2.67%) | 3.75 | 3.87 | 26.45K |
| 2024-03-18 | 3.87 | 3.72 | ↓$0.15 (-3.88%) | 3.72 | 3.93 | 13.07K |
| 2024-03-15 | 3.94 | 3.93 | ↓$0.01 (-0.25%) | 3.86 | 3.94 | 7.48K |
Create an account or log in to view more rows.
$VSTA never selling
$VSTA soon
$VSTA Move up
let's buy
$VSTA we need more volume
$VSTA to the moon!!! lfG
$VSTA going green
$VSTA Slapping that ask today
$VSTA Like if the Hedgies are fucked
$VSTA if your selling dont regret it later
$VSTA just waiting ….