Vasta Platform Limited - Class A Ordinary Shares (VSTA)
4.2900
-0.0100 (-0.23%)
NASDAQ · Last Trade: May 9th, 6:09 PM EDT
Historical Prices For Vasta Platform Limited - Class A Ordinary Shares (VSTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2025 | 4.26 | 4.40 | 4.15 | 4.30 | 56,898 | 4.30 |
| 5/07/2025 | 4.37 | 4.38 | 4.27 | 4.31 | 29,472 | 4.31 |
| 5/06/2025 | 4.45 | 4.45 | 4.00 | 4.30 | 150,743 | 4.30 |
| 5/05/2025 | 4.41 | 4.61 | 4.41 | 4.51 | 59,150 | 4.51 |
| 5/02/2025 | 4.64 | 4.64 | 4.42 | 4.45 | 24,014 | 4.45 |
| 5/01/2025 | 4.33 | 4.58 | 4.33 | 4.56 | 22,105 | 4.56 |
| 4/30/2025 | 4.25 | 4.48 | 4.23 | 4.45 | 59,164 | 4.45 |
| 4/29/2025 | 4.80 | 4.89 | 4.14 | 4.50 | 135,390 | 4.50 |
| 4/28/2025 | 4.90 | 5.10 | 4.77 | 4.81 | 86,305 | 4.81 |
| 4/25/2025 | 4.76 | 5.07 | 4.74 | 4.82 | 47,401 | 4.82 |
| 4/24/2025 | 4.82 | 4.90 | 4.77 | 4.87 | 43,378 | 4.87 |
| 4/23/2025 | 4.84 | 5.10 | 4.80 | 4.82 | 115,161 | 4.82 |
| 4/22/2025 | 4.99 | 5.01 | 4.71 | 4.90 | 21,714 | 4.90 |
| 4/21/2025 | 4.90 | 5.24 | 4.88 | 4.98 | 75,016 | 4.98 |
| 4/17/2025 | 4.83 | 5.00 | 4.70 | 4.87 | 33,696 | 4.87 |
| 4/16/2025 | 5.05 | 5.10 | 4.60 | 4.83 | 68,678 | 4.83 |
| 4/15/2025 | 5.12 | 5.25 | 4.87 | 5.05 | 52,386 | 5.05 |
| 4/14/2025 | 5.16 | 5.49 | 4.96 | 5.05 | 146,301 | 5.05 |
| 4/11/2025 | 4.86 | 4.99 | 4.73 | 4.86 | 106,718 | 4.86 |
| 4/10/2025 | 4.70 | 4.90 | 4.65 | 4.73 | 66,194 | 4.73 |
| 4/09/2025 | 4.57 | 4.74 | 4.57 | 4.65 | 114,909 | 4.65 |
| 4/08/2025 | 3.74 | 4.78 | 3.74 | 4.57 | 152,243 | 4.57 |
| 4/07/2025 | 4.03 | 4.47 | 3.55 | 3.57 | 153,042 | 3.57 |
| 4/04/2025 | 4.32 | 4.48 | 3.85 | 4.24 | 26,099 | 4.24 |
| 4/03/2025 | 4.49 | 4.70 | 3.62 | 4.46 | 70,472 | 4.46 |
| 4/02/2025 | 4.50 | 4.75 | 4.50 | 4.57 | 19,646 | 4.57 |
| 4/01/2025 | 4.56 | 4.67 | 4.30 | 4.57 | 51,327 | 4.57 |
| 3/31/2025 | 4.73 | 4.80 | 4.37 | 4.53 | 69,205 | 4.53 |
| 3/28/2025 | 4.40 | 4.50 | 4.35 | 4.36 | 37,553 | 4.36 |
| 3/27/2025 | 4.15 | 4.36 | 4.14 | 4.35 | 56,071 | 4.35 |
| 3/26/2025 | 3.83 | 4.10 | 3.78 | 4.03 | 23,895 | 4.03 |
| 3/25/2025 | 3.62 | 3.88 | 3.55 | 3.73 | 26,741 | 3.73 |
| 3/24/2025 | 3.55 | 3.68 | 3.37 | 3.63 | 16,199 | 3.63 |
| 3/21/2025 | 3.52 | 3.58 | 3.45 | 3.51 | 36,276 | 3.51 |
| 3/20/2025 | 3.27 | 3.54 | 3.27 | 3.48 | 36,236 | 3.48 |
| 3/19/2025 | 3.57 | 3.58 | 3.32 | 3.32 | 26,907 | 3.32 |
| 3/18/2025 | 3.51 | 3.55 | 3.39 | 3.55 | 9,485 | 3.55 |
| 3/17/2025 | 3.42 | 3.72 | 3.40 | 3.54 | 6,413 | 3.54 |
| 3/14/2025 | 3.56 | 3.60 | 3.24 | 3.36 | 98,600 | 3.36 |
| 3/13/2025 | 3.55 | 3.60 | 3.40 | 3.56 | 28,761 | 3.56 |
| 3/12/2025 | 3.31 | 3.43 | 3.31 | 3.35 | 45,527 | 3.35 |
| 3/11/2025 | 3.36 | 3.39 | 3.21 | 3.31 | 9,772 | 3.31 |
| 3/10/2025 | 3.27 | 3.29 | 3.01 | 3.23 | 10,834 | 3.23 |
| 3/07/2025 | 3.15 | 3.23 | 3.06 | 3.21 | 9,117 | 3.21 |
| 3/06/2025 | 3.24 | 3.24 | 3.13 | 3.17 | 5,444 | 3.17 |
| 3/05/2025 | 3.15 | 3.24 | 3.12 | 3.19 | 13,441 | 3.19 |
| 3/04/2025 | 3.10 | 3.20 | 2.88 | 3.12 | 6,970 | 3.12 |
| 3/03/2025 | 3.05 | 3.14 | 2.86 | 3.08 | 21,014 | 3.08 |
| 2/28/2025 | 2.98 | 3.05 | 2.92 | 2.99 | 8,501 | 2.99 |
| 2/27/2025 | 2.86 | 2.95 | 2.85 | 2.91 | 10,368 | 2.91 |
| 2/26/2025 | 2.88 | 2.92 | 2.83 | 2.92 | 7,069 | 2.92 |
| 2/25/2025 | 2.85 | 2.90 | 2.83 | 2.85 | 6,229 | 2.85 |
| 2/24/2025 | 2.66 | 2.85 | 2.66 | 2.84 | 33,245 | 2.84 |
| 2/21/2025 | 2.85 | 2.88 | 2.66 | 2.75 | 5,928 | 2.75 |
| 2/20/2025 | 2.86 | 2.86 | 2.80 | 2.80 | 3,855 | 2.80 |
| 2/19/2025 | 2.73 | 2.85 | 2.73 | 2.79 | 17,383 | 2.79 |
| 2/18/2025 | 2.74 | 2.85 | 2.55 | 2.84 | 29,723 | 2.84 |
| 2/14/2025 | 2.62 | 2.83 | 2.62 | 2.79 | 5,148 | 2.79 |
| 2/13/2025 | 2.85 | 2.88 | 2.61 | 2.65 | 107,471 | 2.65 |
| 2/12/2025 | 2.89 | 2.89 | 2.85 | 2.85 | 4,451 | 2.85 |
| 2/11/2025 | 2.83 | 2.89 | 2.83 | 2.85 | 4,774 | 2.85 |
| 2/10/2025 | 2.85 | 2.86 | 2.82 | 2.85 | 8,129 | 2.85 |