Vasta Platform Limited (VSTA)
NASDAQ: VSTA · Real-Time Price · USD
4.200
-0.030 (-0.71%)
Aug 15, 2025, 4:00 PM - Market closed
Vasta Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.15 | 4.27 | 4.12 | 4.20 | 4.20 | -0.71% | 14,991 |
| Aug 14, 2025 | 4.25 | 4.27 | 4.20 | 4.23 | 4.23 | -1.63% | 14,674 |
| Aug 13, 2025 | 4.31 | 4.32 | 3.99 | 4.30 | 4.30 | 0.47% | 38,538 |
| Aug 12, 2025 | 4.19 | 4.29 | 4.13 | 4.28 | 4.28 | 1.18% | 11,189 |
| Aug 11, 2025 | 4.28 | 4.29 | 3.89 | 4.23 | 4.23 | -0.70% | 5,786 |
| Aug 8, 2025 | 4.23 | 4.30 | 4.16 | 4.26 | 4.26 | 0.71% | 3,793 |
| Aug 7, 2025 | 4.29 | 4.30 | 4.10 | 4.23 | 4.23 | -0.70% | 13,413 |
| Aug 6, 2025 | 4.25 | 4.27 | 4.20 | 4.26 | 4.26 | 0.24% | 6,345 |
| Aug 5, 2025 | 4.18 | 4.30 | 4.18 | 4.25 | 4.25 | 0.71% | 4,375 |
| Aug 4, 2025 | 4.25 | 4.30 | 4.16 | 4.22 | 4.22 | -0.24% | 19,529 |
| Aug 1, 2025 | 4.17 | 4.23 | 4.16 | 4.23 | 4.23 | 2.42% | 2,179 |
| Jul 31, 2025 | 4.17 | 4.20 | 4.07 | 4.13 | 4.13 | -0.48% | 19,274 |
| Jul 30, 2025 | 4.03 | 4.19 | 4.03 | 4.15 | 4.15 | 0.73% | 4,249 |
| Jul 29, 2025 | 3.96 | 4.13 | 3.91 | 4.12 | 4.12 | 2.23% | 17,122 |
| Jul 28, 2025 | 4.18 | 4.22 | 4.01 | 4.03 | 4.03 | -2.70% | 22,795 |
| Jul 25, 2025 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | 1.02% | 4,066 |
| Jul 24, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - | 5,323 |
| Jul 23, 2025 | 4.12 | 4.14 | 4.05 | 4.10 | 4.10 | 0.99% | 25,346 |
| Jul 22, 2025 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | -1.46% | 12,259 |
| Jul 21, 2025 | 4.07 | 4.15 | 4.02 | 4.12 | 4.12 | -0.12% | 6,297 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -0.84% | 12,870 |
| Jul 17, 2025 | 4.14 | 4.20 | 3.92 | 4.16 | 4.16 | 0.48% | 3,709 |
| Jul 16, 2025 | 4.05 | 4.16 | 3.98 | 4.14 | 4.14 | -1.19% | 16,993 |
| Jul 15, 2025 | 4.06 | 4.19 | 4.01 | 4.19 | 4.19 | 3.20% | 5,264 |
| Jul 14, 2025 | 4.05 | 4.09 | 3.90 | 4.06 | 4.06 | 0.25% | 7,130 |
| Jul 11, 2025 | 4.03 | 4.14 | 4.00 | 4.05 | 4.05 | -0.25% | 4,813 |
| Jul 10, 2025 | 4.07 | 4.16 | 4.01 | 4.06 | 4.06 | -1.10% | 6,176 |
| Jul 9, 2025 | 4.12 | 4.20 | 4.01 | 4.11 | 4.11 | -0.85% | 24,426 |
| Jul 8, 2025 | 4.17 | 4.17 | 4.10 | 4.14 | 4.14 | -1.19% | 1,383 |
| Jul 7, 2025 | 4.21 | 4.25 | 4.14 | 4.19 | 4.19 | -1.99% | 6,166 |
| Jul 3, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | -0.35% | 6,078 |
| Jul 2, 2025 | 4.14 | 4.30 | 4.13 | 4.29 | 4.29 | 0.70% | 17,002 |
| Jul 1, 2025 | 4.21 | 4.29 | 4.21 | 4.26 | 4.26 | -0.23% | 8,820 |
| Jun 30, 2025 | 4.28 | 4.29 | 4.20 | 4.27 | 4.27 | - | 46,287 |
| Jun 27, 2025 | 4.24 | 4.28 | 4.15 | 4.27 | 4.27 | -0.70% | 17,065 |
| Jun 26, 2025 | 4.22 | 4.30 | 4.19 | 4.30 | 4.30 | 1.18% | 13,452 |
| Jun 25, 2025 | 4.26 | 4.29 | 4.24 | 4.25 | 4.25 | -0.23% | 3,309 |
| Jun 24, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | 0.47% | 20,345 |
| Jun 23, 2025 | 4.40 | 4.40 | 4.20 | 4.24 | 4.24 | - | 28,984 |
| Jun 20, 2025 | 4.26 | 4.35 | 4.19 | 4.24 | 4.24 | -2.97% | 9,730 |
| Jun 18, 2025 | 4.26 | 4.37 | 4.23 | 4.37 | 4.37 | 2.70% | 5,369 |
| Jun 17, 2025 | 4.36 | 4.50 | 4.18 | 4.26 | 4.26 | -2.63% | 15,509 |
| Jun 16, 2025 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 1.86% | 15,142 |
| Jun 13, 2025 | 4.16 | 4.34 | 4.12 | 4.29 | 4.29 | 3.12% | 11,108 |
| Jun 12, 2025 | 4.11 | 4.50 | 4.09 | 4.16 | 4.16 | 0.73% | 117,460 |
| Jun 11, 2025 | 4.20 | 4.27 | 4.09 | 4.13 | 4.13 | -1.90% | 30,605 |
| Jun 10, 2025 | 4.14 | 4.23 | 4.11 | 4.21 | 4.21 | 1.45% | 56,423 |
| Jun 9, 2025 | 4.19 | 4.23 | 4.09 | 4.15 | 4.15 | -0.95% | 71,664 |
| Jun 6, 2025 | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | 0.96% | 40,730 |
| Jun 5, 2025 | 4.16 | 4.20 | 4.09 | 4.15 | 4.15 | 0.12% | 14,286 |