5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
+17.90%
YEAR-TO-DATE PERFORMANCE
+147.00%
1 YEAR PERFORMANCE
+124.55%
Vasta Platform Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.92 | $4.95 (0.61%) | $4.97 | $4.92 | 2.92 K | |
| 12/05/2025 | $4.95 | $4.92 (-0.61%) | $4.95 | $4.92 | 23.70 K | $394.63 M |
| 12/04/2025 | $4.92 | $4.97 (1.02%) | $4.97 | $4.92 | 2.13 K | $398.65 M |
| 12/03/2025 | $4.94 | $4.94 (0%) | $4.96 | $4.92 | 31.70 K | $396.24 M |
| 12/02/2025 | $4.96 | $4.93 (-0.6%) | $4.97 | $4.92 | 37.53 K | $395.44 M |
| 12/01/2025 | $4.95 | $4.96 (0.2%) | $4.96 | $4.92 | 1.30 K | $397.84 M |
| 11/28/2025 | $4.92 | $4.95 (0.61%) | $4.96 | $4.92 | 7.80 K | $397.04 M |
| 11/26/2025 | $4.97 | $4.94 (-0.6%) | $4.99 | $4.92 | 13.10 K | $396.24 M |
| 11/25/2025 | $4.95 | $5.00 (1.01%) | $5.00 | $4.95 | 2.03 K | $401.05 M |
| 11/24/2025 | $5.00 | $4.99 (-0.2%) | $5.00 | $4.92 | 7.00 K | $400.25 M |
| 11/21/2025 | $4.96 | $4.92 (-0.81%) | $4.96 | $4.92 | 1.70 K | $394.63 M |
| 11/20/2025 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.92 | 3.80 K | $396.24 M |
| 11/19/2025 | $5.00 | $4.95 (-1%) | $5.00 | $4.94 | 2.20 K | $397.04 M |
| 11/18/2025 | $4.93 | $4.97 (0.81%) | $5.00 | $4.93 | 151.13 K | $398.65 M |
| 11/17/2025 | $4.92 | $4.97 (1.02%) | $4.97 | $4.91 | 20.43 K | $398.65 M |
| 11/14/2025 | $4.96 | $4.97 (0.2%) | $4.98 | $4.92 | 2.70 K | $398.65 M |
| 11/13/2025 | $4.96 | $4.96 (0%) | $4.96 | $4.96 | 1.20 K | $397.84 M |
| 11/12/2025 | $4.94 | $4.93 (-0.2%) | $4.97 | $4.92 | 15.60 K | $395.44 M |
| 11/11/2025 | $4.94 | $4.97 (0.61%) | $4.97 | $4.94 | 7.35 K | $398.65 M |
| 11/10/2025 | $4.97 | $4.97 (0%) | $4.98 | $4.93 | 6.80 K | $398.65 M |
| 11/07/2025 | $4.80 | $4.97 (3.54%) | $4.97 | $4.80 | 24.10 K | $398.65 M |
| 11/06/2025 | $4.93 | $4.97 (0.81%) | $4.98 | $4.88 | 32.35 K | $398.65 M |
| 11/05/2025 | $4.92 | $4.93 (0.2%) | $4.96 | $4.92 | 4.30 K | $395.44 M |
| 11/04/2025 | $4.98 | $4.93 (-1%) | $4.98 | $4.88 | 3.82 K | $395.44 M |
| 11/03/2025 | $4.91 | $4.91 (0%) | $4.95 | $4.88 | 21.30 K | $393.83 M |
| 10/31/2025 | $4.86 | $4.90 (0.82%) | $4.99 | $4.86 | 5.90 K | $393.03 M |
| 10/30/2025 | $4.92 | $4.91 (-0.2%) | $4.95 | $4.84 | 10.68 K | $393.83 M |
| 10/29/2025 | $4.85 | $4.91 (1.24%) | $4.94 | $4.85 | 3.00 K | $393.83 M |
| 10/28/2025 | $4.97 | $4.93 (-0.8%) | $4.97 | $4.72 | 31.40 K | $395.44 M |
| 10/27/2025 | $4.97 | $4.98 (0.2%) | $4.98 | $4.58 | 39.90 K | $399.45 M |
| 10/24/2025 | $4.96 | $4.98 (0.4%) | $4.98 | $4.96 | 11.64 K | $399.45 M |
| 10/23/2025 | $4.98 | $4.98 (0%) | $4.98 | $4.94 | 7.30 K | $399.45 M |
| 10/22/2025 | $4.96 | $4.98 (0.4%) | $4.98 | $4.95 | 5.96 K | $399.45 M |
| 10/21/2025 | $4.92 | $4.97 (1.02%) | $4.98 | $4.92 | 5.60 K | $398.65 M |
| 10/20/2025 | $4.88 | $4.96 (1.64%) | $4.99 | $4.88 | 29.50 K | $397.84 M |
| 10/17/2025 | $4.98 | $4.95 (-0.6%) | $4.98 | $4.84 | 22.21 K | $397.04 M |
| 10/16/2025 | $4.94 | $4.95 (0.2%) | $4.97 | $4.85 | 32.10 K | $397.04 M |
| 10/15/2025 | $4.91 | $4.92 (0.2%) | $4.96 | $4.91 | 19.11 K | $394.63 M |
| 10/14/2025 | $4.95 | $4.96 (0.2%) | $4.98 | $4.94 | 25.21 K | $397.84 M |
| 10/13/2025 | $4.87 | $4.96 (1.85%) | $4.97 | $4.82 | 29.10 K | $397.84 M |
| 10/10/2025 | $4.92 | $4.92 (0%) | $4.94 | $4.92 | 13.41 K | $394.63 M |
| 10/09/2025 | $4.95 | $4.94 (-0.2%) | $4.98 | $4.81 | 166.50 K | $396.24 M |
| 10/08/2025 | $4.96 | $4.96 (0%) | $4.97 | $4.95 | 6.30 K | $397.84 M |
| 10/07/2025 | $4.97 | $4.92 (-1.01%) | $4.98 | $4.91 | 40.89 K | $394.63 M |
| 10/06/2025 | $4.96 | $4.95 (-0.2%) | $4.97 | $4.93 | 7.63 K | $397.04 M |
| 10/03/2025 | $4.93 | $4.94 (0.2%) | $4.98 | $4.92 | 35.10 K | $396.24 M |
| 10/02/2025 | $4.96 | $4.94 (-0.4%) | $4.96 | $4.89 | 19.53 K | $396.24 M |
| 10/01/2025 | $4.99 | $4.96 (-0.6%) | $4.99 | $4.92 | 8.61 K | $397.84 M |
| 09/30/2025 | $5.00 | $4.97 (-0.6%) | $5.00 | $4.94 | 24.01 K | $398.65 M |
| 09/29/2025 | $4.96 | $4.99 (0.6%) | $5.00 | $4.92 | 125.76 K | $400.25 M |
| 09/26/2025 | $4.89 | $4.95 (1.23%) | $4.99 | $4.89 | 45.00 K | $397.04 M |
| 09/25/2025 | $4.97 | $4.91 (-1.21%) | $4.97 | $4.86 | 99.23 K | $393.83 M |
| 09/24/2025 | $4.95 | $4.98 (0.61%) | $5.00 | $4.93 | 237.30 K | $399.45 M |
| 09/23/2025 | $4.92 | $4.92 (0%) | $4.95 | $4.88 | 48.43 K | $394.63 M |
| 09/22/2025 | $4.84 | $4.92 (1.65%) | $4.95 | $4.84 | 27.21 K | $394.63 M |
| 09/19/2025 | $4.95 | $4.93 (-0.4%) | $4.95 | $4.60 | 115.80 K | $395.44 M |
| 09/18/2025 | $4.95 | $4.95 (0%) | $4.97 | $4.93 | 53.50 K | $397.04 M |
| 09/17/2025 | $4.98 | $4.96 (-0.4%) | $5.00 | $4.91 | 85.72 K | $397.04 M |
| 09/16/2025 | $4.93 | $4.95 (0.41%) | $4.95 | $4.89 | 56.55 K | $397.04 M |
| 09/15/2025 | $4.59 | $4.85 (5.66%) | $4.89 | $4.54 | 46.40 K | $389.02 M |
| 09/12/2025 | $4.78 | $4.53 (-5.23%) | $4.78 | $4.35 | 17.21 K | $363.35 M |
| 09/11/2025 | $4.58 | $4.53 (-1.09%) | $4.58 | $4.42 | 25.80 K | $363.35 M |
| 09/10/2025 | $4.58 | $4.59 (0.22%) | $4.60 | $4.49 | 17.16 K | $368.17 M |
| 09/09/2025 | $4.49 | $4.58 (2%) | $4.60 | $4.44 | 37.80 K | $367.36 M |
| 09/08/2025 | $4.67 | $4.56 (-2.36%) | $4.67 | $4.52 | 13.02 K | $365.76 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.
