5 DAY PERFORMANCE
-28.97%
1 MONTH PERFORMANCE
-13.96%
3 MONTH PERFORMANCE
+10.68%
6 MONTH PERFORMANCE
-12.31%
YEAR-TO-DATE PERFORMANCE
+14.00%
1 YEAR PERFORMANCE
-40.78%
Vasta Platform Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.55 | $3.56 (0.28%) | $3.60 | $3.40 | 27,712 | $303.47 M |
| 03/12/2025 | $3.31 | $3.35 (1.21%) | $3.43 | $3.31 | 41,470 | $284.77 M |
| 03/11/2025 | $3.36 | $3.31 (-1.49%) | $3.39 | $3.21 | 9,772 | $281.37 M |
| 03/10/2025 | $3.27 | $3.23 (-1.22%) | $3.29 | $3.01 | 10,834 | $274.57 M |
| 03/07/2025 | $3.15 | $3.21 (1.9%) | $3.23 | $3.06 | 9,117 | $272.87 M |
| 03/06/2025 | $3.24 | $3.17 (-2.16%) | $3.24 | $3.13 | 5,444 | $269.47 M |
| 03/05/2025 | $3.15 | $3.19 (1.27%) | $3.24 | $3.12 | 13,441 | $271.17 M |
| 03/04/2025 | $3.10 | $3.12 (0.65%) | $3.20 | $2.88 | 7,000 | $265.22 M |
| 03/03/2025 | $3.05 | $3.08 (0.98%) | $3.14 | $2.86 | 21,014 | $261.81 M |
| 02/28/2025 | $2.98 | $2.99 (0.34%) | $3.05 | $2.92 | 8,501 | $254.16 M |
| 02/27/2025 | $2.86 | $2.91 (1.75%) | $2.95 | $2.85 | 10,400 | $247.36 M |
| 02/26/2025 | $2.88 | $2.92 (1.39%) | $2.92 | $2.83 | 7,100 | $248.21 M |
| 02/25/2025 | $2.85 | $2.85 (0%) | $2.90 | $2.83 | 6,229 | $242.26 M |
| 02/24/2025 | $2.66 | $2.84 (6.77%) | $2.85 | $2.66 | 33,340 | $241.41 M |
| 02/21/2025 | $2.85 | $2.75 (-3.51%) | $2.88 | $2.66 | 5,928 | $233.76 M |
| 02/20/2025 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.80 | 3,900 | $238.01 M |
| 02/19/2025 | $2.73 | $2.79 (2.2%) | $2.85 | $2.73 | 17,400 | $237.16 M |
| 02/18/2025 | $2.74 | $2.84 (3.65%) | $2.85 | $2.55 | 29,723 | $241.41 M |
| 02/14/2025 | $2.62 | $2.79 (6.49%) | $2.83 | $2.62 | 5,148 | $237.16 M |
| 02/13/2025 | $2.85 | $2.65 (-7.02%) | $2.88 | $2.61 | 107,500 | $225.26 M |
| 02/12/2025 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.85 | 4,500 | $242.26 M |
| 02/11/2025 | $2.83 | $2.85 (0.71%) | $2.89 | $2.83 | 4,800 | $242.26 M |
| 02/10/2025 | $2.85 | $2.86 (0.35%) | $2.86 | $2.82 | 8,129 | $243.11 M |
| 02/07/2025 | $2.80 | $2.85 (1.79%) | $2.85 | $2.80 | 6,535 | $242.26 M |
| 02/06/2025 | $2.73 | $2.88 (5.49%) | $2.90 | $2.65 | 22,200 | $244.81 M |
| 02/05/2025 | $2.78 | $2.77 (-0.36%) | $2.78 | $2.61 | 13,626 | $235.46 M |
| 02/04/2025 | $2.84 | $2.78 (-2.11%) | $2.86 | $2.66 | 14,200 | $236.31 M |
| 02/03/2025 | $2.74 | $2.85 (4.01%) | $2.90 | $2.69 | 12,841 | $242.26 M |
| 01/31/2025 | $2.70 | $2.77 (2.59%) | $2.85 | $2.70 | 22,223 | $235.46 M |
| 01/30/2025 | $2.85 | $2.72 (-4.56%) | $2.85 | $2.59 | 10,400 | $231.21 M |
| 01/29/2025 | $2.55 | $2.80 (9.8%) | $2.86 | $2.55 | 34,604 | $238.01 M |
| 01/28/2025 | $2.50 | $2.68 (7.2%) | $2.70 | $2.50 | 3,732 | $227.81 M |
| 01/27/2025 | $2.74 | $2.66 (-2.92%) | $2.74 | $2.64 | 8,736 | $226.11 M |
| 01/24/2025 | $2.66 | $2.65 (-0.38%) | $2.70 | $2.61 | 7,900 | $225.26 M |
| 01/23/2025 | $2.50 | $2.62 (4.8%) | $2.70 | $2.50 | 20,635 | $222.71 M |
| 01/22/2025 | $2.48 | $2.50 (0.81%) | $2.53 | $2.46 | 23,824 | $212.51 M |
| 01/21/2025 | $2.50 | $2.50 (0%) | $2.60 | $2.30 | 30,018 | $212.51 M |
| 01/17/2025 | $2.32 | $2.43 (4.74%) | $2.45 | $2.32 | 22,912 | $206.56 M |
| 01/16/2025 | $2.40 | $2.35 (-2.08%) | $2.41 | $2.35 | 6,907 | $199.76 M |
| 01/15/2025 | $2.33 | $2.44 (4.72%) | $2.44 | $2.26 | 20,643 | $207.41 M |
| 01/14/2025 | $2.31 | $2.36 (2.16%) | $2.40 | $2.12 | 26,314 | $200.61 M |
| 01/13/2025 | $2.34 | $2.35 (0.43%) | $2.36 | $2.18 | 36,101 | $199.76 M |
| 01/10/2025 | $2.31 | $2.28 (-1.3%) | $2.31 | $2.28 | 25,113 | $193.81 M |
| 01/08/2025 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.27 | 3,048 | $195.51 M |
| 01/07/2025 | $2.27 | $2.38 (4.85%) | $2.38 | $2.27 | 5,424 | $202.31 M |
| 01/06/2025 | $2.24 | $2.28 (1.79%) | $2.28 | $2.22 | 10,800 | $193.81 M |
| 01/03/2025 | $2.21 | $2.23 (0.9%) | $2.29 | $2.16 | 16,919 | $189.56 M |
| 01/02/2025 | $2.00 | $2.25 (12.5%) | $2.29 | $2.00 | 40,000 | $191.26 M |
| 12/31/2024 | $2.14 | $2.00 (-6.54%) | $2.20 | $2.00 | 608,707 | $170.01 M |
| 12/30/2024 | $2.30 | $2.16 (-6.09%) | $2.30 | $2.10 | 254,051 | $183.61 M |
| 12/27/2024 | $2.32 | $2.40 (3.45%) | $2.40 | $2.16 | 22,940 | $204.01 M |
| 12/26/2024 | $2.29 | $2.34 (2.18%) | $2.34 | $2.20 | 8,500 | $198.91 M |
| 12/24/2024 | $2.21 | $2.29 (3.62%) | $2.29 | $2.21 | 730 | $194.66 M |
| 12/23/2024 | $2.28 | $2.24 (-1.75%) | $2.28 | $2.11 | 94,600 | $190.41 M |
| 12/20/2024 | $2.15 | $2.30 (6.98%) | $2.35 | $2.03 | 24,136 | $195.51 M |
| 12/19/2024 | $1.67 | $2.14 (28.14%) | $2.17 | $1.67 | 3.43 M | $181.91 M |
| 12/18/2024 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.80 | 169,594 | $163.21 M |
| 12/17/2024 | $1.83 | $1.87 (2.19%) | $1.96 | $1.60 | 36,622 | $158.96 M |
| 12/16/2024 | $2.05 | $1.92 (-6.34%) | $2.36 | $1.83 | 82,700 | $163.21 M |
| 12/13/2024 | $2.12 | $2.06 (-2.83%) | $2.13 | $2.06 | 55,332 | $175.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
