NasdaqGS - Delayed Quote USD

Vasta Platform Limited (VSTA)

Compare
2.4300
+0.0800
+(3.40%)
At close: January 17 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.32002.45002.32002.43002.430022,900
Jan 16, 20252.40002.41002.35002.35002.35006,900
Jan 15, 20252.32502.44002.26002.44002.440020,600
Jan 14, 20252.31002.40002.12202.36002.360026,300
Jan 13, 20252.34002.36002.18002.35002.350036,100
Jan 10, 20252.30502.31002.28002.28002.280024,900
Jan 8, 20252.35002.35002.27002.30002.30003,000
Jan 7, 20252.27302.38002.27002.38002.38005,400
Jan 6, 20252.24002.28002.22002.28002.280010,800
Jan 3, 20252.21002.29402.15502.23002.230016,900
Jan 2, 20252.00002.29502.00002.25002.250040,000
Dec 31, 20242.14002.20002.00002.00002.0000608,700
Dec 30, 20242.30002.30002.10002.16002.1600254,000
Dec 27, 20242.32402.40002.16002.40002.400022,900
Dec 26, 20242.29002.34002.20002.34002.34008,500
Dec 24, 20242.21002.29002.21002.29002.2900700
Dec 23, 20242.28002.28002.11002.24002.240094,600
Dec 20, 20242.15002.35002.03002.30002.300024,100
Dec 19, 20241.67002.17001.67002.14002.14003,433,900
Dec 18, 20241.97001.97001.80001.92001.9200169,500
Dec 17, 20241.83001.96001.60001.87001.870036,600
Dec 16, 20242.05002.35501.83001.92001.920082,700
Dec 13, 20242.11802.13502.06002.06002.060055,300
Dec 12, 20242.12002.15002.12002.13002.13008,300
Dec 11, 20242.20002.20002.18002.18002.18001,800
Dec 10, 20242.15002.23502.11002.20502.20507,500
Dec 9, 20242.15002.35002.12002.18002.180043,100
Dec 6, 20242.21002.22002.15002.20002.200011,200
Dec 5, 20242.32502.32502.20402.24002.24009,200
Dec 4, 20242.25002.29502.24002.27002.27008,300
Dec 3, 20242.33002.34702.26202.28002.28008,800
Dec 2, 20242.47002.49002.21002.40002.400016,600
Nov 29, 20242.52002.55002.51002.51002.51001,500
Nov 27, 20242.49002.55502.49002.55002.55006,100
Nov 26, 20242.56002.56002.50002.52002.52006,500
Nov 25, 20242.50002.56002.50002.53002.53007,900
Nov 22, 20242.52002.55002.47002.53002.53002,900
Nov 21, 20242.53502.53502.50002.51002.51008,300
Nov 20, 20242.53002.63502.51002.51002.51008,300
Nov 19, 20242.48202.55902.48202.53002.530019,100
Nov 18, 20242.48002.59002.48002.59002.59001,100
Nov 15, 20242.48302.68002.48302.50002.50002,300
Nov 14, 20242.53002.60002.46002.46002.460023,800
Nov 13, 20242.49002.64002.46002.54002.54003,400
Nov 12, 20242.48102.59002.40002.49002.490028,400
Nov 11, 20242.52002.57302.48002.48002.480010,900
Nov 8, 20242.38002.70002.38002.55002.550044,600
Nov 7, 20242.65002.79002.59102.70002.700013,500
Nov 6, 20242.57002.70002.57002.65002.650013,000
Nov 5, 20242.68002.70002.53202.69002.69003,400
Nov 4, 20242.60302.70002.57402.69002.69004,600
Nov 1, 20242.60002.70002.47302.70002.700013,500
Oct 31, 20242.67002.70002.60002.60002.60006,100
Oct 30, 20242.66002.69502.56002.62002.620014,500
Oct 29, 20242.69602.69602.48002.61302.61303,000
Oct 28, 20242.60002.65002.59002.63002.63006,900
Oct 25, 20242.63002.65002.57002.60002.60003,600
Oct 24, 20242.57002.70002.53802.62502.625015,300
Oct 23, 20242.49002.65502.49002.65502.65501,000
Oct 22, 20242.57002.67302.53202.64002.640010,800
Oct 21, 20242.69002.70002.60002.61002.610015,700
Oct 18, 20242.49002.55702.49002.55702.55701,100
Oct 17, 20242.52002.57002.52002.57002.5700700
Oct 16, 20242.52002.59002.52002.55002.55002,300
Oct 15, 20242.56602.58602.56602.58602.5860700
Oct 14, 20242.64802.64802.58002.58002.58001,700
Oct 11, 20242.59002.62502.58002.60002.60005,100
Oct 10, 20242.55002.61002.51002.61002.61008,500
Oct 9, 20242.55502.65002.48002.53002.530013,800
Oct 8, 20242.55002.62102.53002.62102.621012,200
Oct 7, 20242.69002.69002.49502.53102.531053,500
Oct 4, 20242.61002.66002.59502.66002.66008,000
Oct 3, 20242.68502.68502.63002.63002.63003,000
Oct 2, 20242.62002.67002.62002.65002.65002,700
Oct 1, 20242.65002.65002.59002.60002.60008,500
Sep 30, 20242.65002.71802.61802.63002.630037,600
Sep 27, 20242.64002.65002.60002.60002.60005,100
Sep 26, 20242.60002.62002.58502.62002.620018,100
Sep 25, 20242.60002.61002.52002.61002.610019,000
Sep 24, 20242.64002.66002.55002.57002.57006,700
Sep 23, 20242.60002.62002.56002.60002.600012,900
Sep 20, 20242.60002.60102.59002.60002.60008,300
Sep 19, 20242.61702.72002.56002.63002.630020,400
Sep 18, 20242.55002.72002.55002.68002.680054,900
Sep 17, 20242.57002.65002.57002.60002.600012,900
Sep 16, 20242.56002.69002.56002.60002.600028,300
Sep 13, 20242.54002.61002.54002.60002.600083,600
Sep 12, 20242.50002.53302.47402.52002.520070,600
Sep 11, 20242.49002.55002.49002.52002.520059,500
Sep 10, 20242.48002.54002.46002.50002.5000348,400
Sep 9, 20242.48002.57002.41002.50002.5000213,800
Sep 6, 20242.48002.51002.39002.50002.5000136,900
Sep 5, 20242.40002.60002.36002.50002.5000395,000
Sep 4, 20242.23002.50002.15002.37002.3700939,500
Sep 3, 20242.20002.31002.20002.23002.23001,317,700
Aug 30, 20242.26002.34002.20002.20002.200029,500
Aug 29, 20242.23002.30002.10502.24002.240099,600
Aug 28, 20242.24002.32002.16002.24002.2400229,700
Aug 27, 20242.73002.73002.13002.23002.2300459,600
Aug 26, 20242.88002.88002.75002.77002.770025,100
Aug 23, 20242.87002.88002.79002.82002.820055,200
Aug 22, 20242.86002.86002.80002.83002.8300130,500
Aug 21, 20242.83002.95002.75702.78002.780026,400
Aug 20, 20242.83002.90002.75002.80002.800028,400
Aug 19, 20242.92002.94002.78002.78002.780065,000
Aug 16, 20242.97003.00002.85002.88002.880035,300
Aug 15, 20242.93003.02002.72402.95002.9500220,700
Aug 14, 20242.89002.91102.87002.91002.910025,600
Aug 13, 20242.93002.96002.88502.89002.890072,900
Aug 12, 20242.99003.04002.89002.93002.930079,700
Aug 9, 20243.06003.30002.90002.99002.9900202,500
Aug 8, 20243.47003.47002.98903.12003.1200134,900
Aug 7, 20242.90002.92002.86002.90002.900047,800
Aug 6, 20242.85002.94002.80002.80002.8000210,000
Aug 5, 20242.83002.93002.82002.82502.82507,700
Aug 2, 20242.87303.08002.75002.91002.9100149,500
Aug 1, 20242.92002.97002.86702.96002.96009,100
Jul 31, 20243.02003.05002.96002.99002.990052,500
Jul 30, 20242.88503.01002.88502.95002.95005,300
Jul 29, 20243.07003.07002.91002.98002.980059,200
Jul 26, 20243.01003.08002.96003.05003.05006,300
Jul 25, 20243.07003.07003.07003.07003.0700300
Jul 24, 20242.88003.03002.87003.00003.000015,300
Jul 23, 20242.90003.09002.90002.99502.99502,200
Jul 22, 20243.00003.01002.88002.89002.890053,000
Jul 19, 20242.95503.01002.95503.01003.01001,700
Jul 18, 20243.00003.00003.00003.00003.0000300
Jul 17, 20243.00003.07002.91003.01003.010010,600
Jul 16, 20242.91003.03502.90403.01003.010010,600
Jul 15, 20243.06003.06002.90002.90002.900018,300
Jul 12, 20243.04003.20003.00003.02503.0250105,000
Jul 11, 20243.11003.19003.02003.10003.100027,600
Jul 10, 20243.10003.20003.00003.15003.150029,800
Jul 9, 20243.10503.20003.00003.00003.000020,000
Jul 8, 20243.14503.15003.14503.15003.1500700
Jul 5, 20243.14003.15003.05003.15003.15003,000
Jul 3, 20243.01003.10002.97003.08003.080031,100
Jul 2, 20243.12003.12002.96003.00003.000019,700
Jul 1, 20243.05003.13002.98003.05003.05004,400
Jun 28, 20242.92503.05002.90003.05003.050016,900
Jun 27, 20243.00003.14003.00003.01003.010023,600
Jun 26, 20243.08003.14002.95003.05003.050014,600
Jun 25, 20243.01003.06002.97003.04103.04105,900
Jun 24, 20243.09003.09002.95003.01003.01006,100
Jun 21, 20242.96003.14002.95003.14003.140029,300
Jun 20, 20243.10003.10002.98003.10003.100025,000
Jun 18, 20243.03003.10002.99003.05003.05007,200
Jun 17, 20243.29003.29003.05003.05003.050019,200
Jun 14, 20243.08003.14903.08003.11003.11007,200
Jun 13, 20243.10003.21003.04003.15003.150040,700
Jun 12, 20243.33803.33803.11003.14503.14506,200
Jun 11, 20243.25003.37003.23003.30003.30004,800
Jun 10, 20243.34003.45503.26003.26003.260029,900
Jun 7, 20243.27003.40503.26003.40003.40008,400
Jun 6, 20243.61003.61003.09003.40003.400037,300
Jun 5, 20243.37003.47503.30003.40003.400014,300
Jun 4, 20243.45003.60003.38003.40003.400010,700
Jun 3, 20243.47003.50003.38003.43003.4300128,100
May 31, 20243.53003.53503.50003.50003.5000900
May 30, 20243.46003.52003.44303.52003.52004,800
May 29, 20243.50003.54003.45003.46003.460021,100
May 28, 20243.56003.60003.49003.50003.50004,200
May 24, 20243.58003.60003.56003.57003.570016,400
May 23, 20243.55303.55303.50003.50003.50002,400
May 22, 20243.52003.60003.52003.55503.55509,300
May 21, 20243.60003.60003.54503.60003.600045,100
May 20, 20243.65003.65003.30003.59003.59001,033,900
May 17, 20243.65003.65003.61003.61003.61006,800
May 16, 20243.65003.68003.62403.65003.65004,600
May 15, 20243.69003.69003.65003.68003.680010,500
May 14, 20243.61003.78003.61003.66003.66005,600
May 13, 20243.64003.66803.55003.58003.580010,200
May 10, 20243.66003.82003.59003.61003.610010,000
May 9, 20243.79003.80003.60003.61503.61505,000
May 8, 20243.76003.78003.74003.76003.76005,400
May 7, 20243.80003.82503.79003.80003.80005,300
May 6, 20243.80003.81003.79003.80003.800030,700
May 3, 20243.77003.80003.75003.80003.80005,300
May 2, 20243.80003.80003.77503.77503.77502,500
May 1, 20243.83003.83003.79003.79003.79002,400
Apr 30, 20243.80203.80203.80003.80003.8000600
Apr 29, 20243.75203.81003.75003.79003.79007,000
Apr 26, 20243.80003.81003.79003.80003.800017,200
Apr 25, 20243.80003.80003.78003.79003.79004,400
Apr 24, 20243.80003.80003.80003.80003.8000-
Apr 23, 20243.75003.84203.75003.80003.80006,000
Apr 22, 20243.79003.85003.79003.80003.800012,500
Apr 19, 20243.66003.74503.49003.74003.740016,100
Apr 18, 20243.73003.77003.69003.75003.75002,900
Apr 17, 20243.73003.75003.71203.75003.75004,700
Apr 16, 20243.77003.79003.70103.78003.78001,700
Apr 15, 20243.81003.88503.75003.78003.780021,400
Apr 12, 20243.84803.95003.80003.81003.81006,500
Apr 11, 20243.99004.05003.84003.84003.840061,500
Apr 10, 20244.05904.05904.05904.05904.0590800
Apr 9, 20244.09904.09904.09904.09904.09901,500
Apr 8, 20243.99204.01003.89004.01004.010012,200
Apr 5, 20244.10004.10003.95004.07004.070073,300
Apr 4, 20243.92504.10003.76004.08004.080012,100
Apr 3, 20243.97004.10003.85503.85503.855012,700
Apr 2, 20243.90003.97803.90003.94003.94003,800
Apr 1, 20243.93004.02503.92504.01004.01004,300
Mar 28, 20243.98504.03003.98504.03004.03001,100
Mar 27, 20243.97003.99003.97003.99003.99002,100
Mar 26, 20243.97604.05003.97604.03004.03005,500
Mar 25, 20244.00004.01503.86004.01504.01507,300
Mar 22, 20243.96504.04503.86004.04504.04506,100
Mar 21, 20243.91004.04003.88003.93003.930078,200
Mar 20, 20243.86503.88003.85003.87003.87007,600
Mar 19, 20243.75003.86503.75003.85003.850026,400
Mar 18, 20243.87003.93303.72003.72003.720013,100
Mar 15, 20243.94003.94003.86003.93003.93007,500
Mar 14, 20243.85803.95003.85003.94003.9400110,200
Mar 13, 20243.86303.86303.82003.85003.8500109,600
Mar 12, 20243.84003.92003.84003.90503.905032,800
Mar 11, 20243.82003.89003.81003.84003.8400221,000
Mar 8, 20243.79003.88003.76003.88003.8800186,600
Mar 7, 20243.80003.84003.60003.66003.6600306,300
Mar 6, 20243.85003.86003.60003.80003.80001,054,600
Mar 5, 20243.91003.91003.71903.86003.86001,700
Mar 4, 20243.88003.91003.85003.88003.88003,800
Mar 1, 20243.86003.86003.85003.85003.8500121,800
Feb 29, 20243.81003.82003.65503.82003.8200358,800
Feb 28, 20243.92003.94003.81703.81703.817022,400
Feb 27, 20243.96003.97003.95003.95003.950031,800
Feb 26, 20243.97004.00003.97003.99003.99007,300
Feb 23, 20243.95003.99003.95003.99003.99007,200
Feb 22, 20244.00004.00003.98003.98003.98005,200
Feb 21, 20243.99004.02003.99004.00004.00005,700
Feb 20, 20244.04004.05003.99004.00004.00007,500
Feb 16, 20243.97004.00003.97004.00004.00005,500
Feb 15, 20243.96004.15003.95004.02004.020023,600
Feb 14, 20243.95003.97003.95003.97003.97008,100
Feb 13, 20243.96003.97003.94003.94003.94006,500
Feb 12, 20244.01004.01003.91003.95503.955041,700
Feb 9, 20243.92504.01003.92504.01004.01003,500
Feb 8, 20244.01004.01004.00004.00004.00007,400
Feb 7, 20244.08004.09004.01004.01004.0100374,900
Feb 6, 20244.01004.04003.95504.01004.010022,400
Feb 5, 20244.00004.06004.00004.05004.050012,300
Feb 2, 20244.00904.07504.00904.06004.06008,600
Feb 1, 20244.00004.12004.00004.09004.090014,400
Jan 31, 20243.95004.10503.95004.08004.080031,500
Jan 30, 20243.96004.11303.96004.05004.05008,700
Jan 29, 20244.14404.14403.67004.05004.050052,400
Jan 26, 20244.11004.26004.11004.26004.260011,300
Jan 25, 20244.18004.19004.16004.16004.16007,000
Jan 24, 20244.13004.18004.09004.09004.090019,100
Jan 23, 20244.11004.18004.11004.18004.180010,900
Jan 22, 20244.24004.28004.16004.18004.180014,900
Jan 19, 20244.11004.11004.11004.11004.11003,200
Jan 18, 20244.10804.24204.10804.20004.200015,300

Related Tickers

AFYA Afya Limited
15.74
+0.58%
 
EDTK Skillful Craftsman Education Technology Limited
1.1000
-5.98%
 
IH iHuman Inc.
1.6700
-2.91%
 
QSG QuantaSing Group Limited
2.1200
+11.58%
 
LXEH Lixiang Education Holding Co., Ltd.
4.9156
-10.14%
 
WAFU Wah Fu Education Group Limited
1.7200
+4.88%
 
COGN3.SA Cogna Educação S.A.
1.2700
+1.60%
 
GHC Graham Holdings Company
905.50
+0.56%
 
GOTU Gaotu Techedu Inc.
2.0900
+5.03%
 
GNS Genius Group Limited
0.6750
+13.07%