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 )

2.520 -0.010 (-0.40%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 25, 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 (%)
Nov 22, 2024 2.520 2.550 2.470 2.530 2,920 +0.02(+0.80%)
Nov 21, 2024 2.540 2.535 2.500 2.510 8,255 +0.00(+0.00%)
Nov 20, 2024 2.530 2.635 2.510 2.510 8,329 -0.02(-0.79%)
Nov 19, 2024 2.482 2.559 2.482 2.530 19,077 -0.06(-2.32%)
Nov 18, 2024 2.480 2.590 2.480 2.590 1,083 +0.09(+3.60%)
Nov 15, 2024 2.483 2.680 2.483 2.500 2,268 +0.04(+1.63%)
Nov 14, 2024 2.530 2.600 2.460 2.460 23,836 -0.08(-3.15%)
Nov 13, 2024 2.490 2.640 2.460 2.540 3,365 +0.05(+2.01%)
Nov 12, 2024 2.480 2.590 2.400 2.490 28,383 +0.01(+0.40%)
Nov 11, 2024 2.520 2.572 2.480 2.480 10,934 -0.07(-2.75%)
Nov 08, 2024 2.380 2.700 2.380 2.550 44,550 -0.15(-5.56%)
Nov 07, 2024 2.650 2.790 2.591 2.700 13,548 +0.05(+1.89%)
Nov 06, 2024 2.570 2.700 2.570 2.650 12,967 -0.04(-1.49%)
Nov 05, 2024 2.680 2.700 2.532 2.690 3,360 +0.00(+0.00%)
Nov 04, 2024 2.603 2.700 2.574 2.690 4,570 -0.01(-0.37%)
Nov 01, 2024 2.600 2.700 2.473 2.700 13,470 +0.10(+3.85%)
Oct 31, 2024 2.670 2.700 2.600 2.600 6,091 -0.02(-0.76%)
Oct 30, 2024 2.660 2.695 2.560 2.620 14,486 +0.01(+0.29%)
Oct 29, 2024 2.696 2.696 2.480 2.612 2,960 -0.02(-0.67%)
Oct 28, 2024 2.600 2.650 2.590 2.630 6,869 +0.03(+1.15%)
Oct 25, 2024 2.630 2.650 2.570 2.600 3,585 -0.02(-0.95%)
Oct 24, 2024 2.570 2.700 2.538 2.625 15,333 -0.03(-1.13%)
Oct 23, 2024 2.490 2.655 2.490 2.655 974 +0.01(+0.57%)
Oct 22, 2024 2.570 2.673 2.532 2.640 10,755 +0.03(+1.15%)
Oct 21, 2024 2.690 2.700 2.600 2.610 15,718 +0.05(+2.08%)
Oct 18, 2024 2.490 2.557 2.490 2.557 1,074 -0.01(-0.51%)
Oct 17, 2024 2.520 2.570 2.520 2.570 670 +0.02(+0.78%)
Oct 16, 2024 2.520 2.590 2.520 2.550 2,339 -0.04(-1.39%)
Oct 15, 2024 2.566 2.586 2.566 2.586 715 +0.01(+0.23%)
Oct 14, 2024 2.648 2.648 2.580 2.580 1,666 -0.02(-0.77%)
Oct 11, 2024 2.590 2.625 2.580 2.600 5,051 -0.01(-0.38%)
Oct 10, 2024 2.550 2.610 2.510 2.610 8,461 +0.08(+3.16%)
Oct 09, 2024 2.555 2.650 2.480 2.530 13,772 -0.09(-3.46%)
Oct 08, 2024 2.550 2.621 2.530 2.621 12,152 +0.09(+3.55%)
Oct 07, 2024 2.690 2.690 2.495 2.531 53,612 -0.13(-4.85%)
Oct 04, 2024 2.610 2.660 2.595 2.660 8,012 +0.03(+1.14%)
Oct 03, 2024 2.685 2.685 2.630 2.630 2,983 -0.02(-0.75%)
Oct 02, 2024 2.620 2.670 2.620 2.650 2,651 +0.05(+1.92%)
Oct 01, 2024 2.650 2.650 2.590 2.600 8,463 -0.03(-1.14%)
Sep 30, 2024 2.650 2.718 2.618 2.630 37,605 +0.03(+1.15%)
Sep 27, 2024 2.640 2.650 2.600 2.600 5,113 -0.02(-0.76%)
Sep 26, 2024 2.600 2.620 2.585 2.620 18,060 +0.01(+0.38%)
Sep 25, 2024 2.600 2.610 2.520 2.610 19,008 +0.04(+1.56%)
Sep 24, 2024 2.640 2.660 2.550 2.570 6,732 -0.03(-1.15%)
Sep 23, 2024 2.600 2.620 2.560 2.600 12,924 +0.00(+0.00%)
Sep 20, 2024 2.600 2.601 2.590 2.600 8,275 -0.03(-1.14%)
Sep 19, 2024 2.620 2.720 2.560 2.630 20,351 -0.05(-1.87%)
Sep 18, 2024 2.550 2.720 2.550 2.680 54,874 +0.08(+3.08%)
Sep 17, 2024 2.570 2.650 2.570 2.600 12,930 +0.00(+0.00%)
Sep 16, 2024 2.560 2.690 2.560 2.600 28,304 +0.00(+0.00%)
Sep 13, 2024 2.540 2.610 2.540 2.600 83,608 +0.08(+3.17%)
Sep 12, 2024 2.500 2.533 2.474 2.520 70,553 +0.00(+0.00%)
Sep 11, 2024 2.490 2.550 2.490 2.520 59,536 +0.02(+0.80%)
Sep 10, 2024 2.480 2.540 2.460 2.500 348,376 +0.00(+0.00%)
Sep 09, 2024 2.480 2.570 2.410 2.500 213,801 +0.00(+0.00%)
Sep 06, 2024 2.480 2.510 2.390 2.500 136,895 +0.00(+0.00%)
Sep 05, 2024 2.400 2.600 2.360 2.500 394,998 +0.13(+5.49%)
Sep 04, 2024 2.230 2.500 2.150 2.370 939,548 +0.14(+6.28%)
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.