Vasta Platform Ltd (VSTA) Historical Stock Data
4.96 ↑0.06 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSTA is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.94 | 4.96 | ↑$0.02 (0.42%) | 4.92 | 4.97 | 3.42K |
| 2025-12-11 | 5.00 | 4.90 | ↓$0.10 (-1.92%) | 4.55 | 5.00 | 13.64K |
| 2025-12-10 | 4.98 | 4.99 | ↑$0.01 (0.20%) | 4.72 | 5.00 | 23.34K |
| 2025-12-09 | 4.97 | 4.92 | ↓$0.05 (-0.95%) | 4.92 | 4.98 | 2.72K |
| 2025-12-08 | 4.92 | 4.97 | ↑$0.05 (1.02%) | 4.92 | 4.98 | 3.71K |
| 2025-12-05 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.92 | 4.95 | 23.69K |
| 2025-12-04 | 4.92 | 4.97 | ↑$0.05 (1.02%) | 4.92 | 4.97 | 2.13K |
| 2025-12-03 | 4.94 | 4.94 | ↓$0.00 (-0.06%) | 4.92 | 4.96 | 31.70K |
| 2025-12-02 | 4.96 | 4.93 | ↓$0.03 (-0.60%) | 4.92 | 4.97 | 37.53K |
| 2025-12-01 | 4.95 | 4.96 | ↑$0.01 (0.24%) | 4.92 | 4.96 | 1.27K |
| 2025-11-28 | 4.92 | 4.95 | ↑$0.03 (0.61%) | 4.92 | 4.96 | 7.77K |
| 2025-11-26 | 4.97 | 4.94 | ↓$0.03 (-0.60%) | 4.92 | 4.99 | 13.10K |
| 2025-11-25 | 4.95 | 5.00 | ↑$0.05 (1.01%) | 4.95 | 5.00 | 2.03K |
| 2025-11-24 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.92 | 5.00 | 6.96K |
| 2025-11-21 | 4.96 | 4.92 | ↓$0.04 (-0.81%) | 4.92 | 4.96 | 1.68K |
| 2025-11-20 | 4.95 | 4.94 | ↓$0.01 (-0.20%) | 4.92 | 4.95 | 3.77K |
| 2025-11-19 | 5.00 | 4.95 | ↓$0.05 (-1.00%) | 4.94 | 5.00 | 2.17K |
| 2025-11-18 | 4.93 | 4.97 | ↑$0.04 (0.81%) | 4.93 | 5.00 | 151.13K |
| 2025-11-17 | 4.92 | 4.97 | ↑$0.05 (0.93%) | 4.91 | 4.97 | 20.43K |
| 2025-11-14 | 4.96 | 4.97 | ↑$0.01 (0.30%) | 4.92 | 4.98 | 2.67K |
| 2025-11-13 | 4.96 | 4.96 | ↑$0.00 (0.00%) | 4.96 | 4.96 | 1.20K |
| 2025-11-12 | 4.94 | 4.93 | ↓$0.01 (-0.20%) | 4.92 | 4.97 | 15.60K |
| 2025-11-11 | 4.94 | 4.97 | ↑$0.03 (0.55%) | 4.94 | 4.97 | 7.26K |
| 2025-11-10 | 4.97 | 4.97 | ↑$0.00 (0.00%) | 4.93 | 4.98 | 6.80K |
| 2025-11-07 | 4.80 | 4.97 | ↑$0.17 (3.54%) | 4.80 | 4.97 | 24.10K |
| 2025-11-06 | 4.93 | 4.97 | ↑$0.04 (0.81%) | 4.88 | 4.98 | 32.34K |
| 2025-11-05 | 4.92 | 4.93 | ↑$0.01 (0.25%) | 4.92 | 4.96 | 4.27K |
| 2025-11-04 | 4.98 | 4.93 | ↓$0.05 (-1.06%) | 4.88 | 4.98 | 3.82K |
| 2025-11-03 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.88 | 4.95 | 21.29K |
| 2025-10-31 | 4.86 | 4.90 | ↑$0.04 (0.82%) | 4.86 | 4.99 | 5.89K |
Create an account or log in to view more rows.
$VSTA Holding.
$VSTA the trend is your friend
until the end.
$VSTA Any red I see I shall buy
$VSTA almost go time
$VSTA The United States stock market is going to crash.
$VSTA has just been halted from trading due to volatility.
$VSTA fake wall lets break it
$VSTA my hands are made out of diamonds
$VSTA I'm not afraid.
I'm long
And I'm strong..........
$VSTA good support.....