Vasta Platform Limited - Class A Ordinary Shares (VSTA)
4.9700
+0.0400 (0.81%)
NASDAQ · Last Trade: Nov 6th, 10:46 PM EST
Historical Prices For Vasta Platform Limited - Class A Ordinary Shares (VSTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2025 | 4.93 | 4.98 | 4.88 | 4.97 | 25,761 | 4.97 |
| 11/05/2025 | 4.92 | 4.96 | 4.92 | 4.93 | 4,267 | 4.93 |
| 11/04/2025 | 4.98 | 4.98 | 4.88 | 4.93 | 3,821 | 4.93 |
| 11/03/2025 | 4.91 | 4.95 | 4.88 | 4.91 | 21,287 | 4.91 |
| 10/31/2025 | 4.86 | 4.99 | 4.86 | 4.90 | 5,887 | 4.90 |
| 10/30/2025 | 4.92 | 4.95 | 4.84 | 4.91 | 10,426 | 4.91 |
| 10/29/2025 | 4.85 | 4.94 | 4.85 | 4.91 | 2,985 | 4.91 |
| 10/28/2025 | 4.97 | 4.97 | 4.72 | 4.93 | 31,365 | 4.93 |
| 10/27/2025 | 4.97 | 4.98 | 4.58 | 4.98 | 39,869 | 4.98 |
| 10/24/2025 | 4.96 | 4.98 | 4.96 | 4.98 | 11,509 | 4.98 |
| 10/23/2025 | 4.98 | 4.98 | 4.94 | 4.98 | 7,277 | 4.98 |
| 10/22/2025 | 4.96 | 4.98 | 4.95 | 4.98 | 5,945 | 4.98 |
| 10/21/2025 | 4.92 | 4.98 | 4.92 | 4.97 | 5,598 | 4.97 |
| 10/20/2025 | 4.88 | 4.99 | 4.88 | 4.96 | 29,477 | 4.96 |
| 10/17/2025 | 4.98 | 4.98 | 4.84 | 4.95 | 22,213 | 4.95 |
| 10/16/2025 | 4.94 | 4.97 | 4.85 | 4.95 | 32,076 | 4.95 |
| 10/15/2025 | 4.91 | 4.96 | 4.91 | 4.92 | 19,114 | 4.92 |
| 10/14/2025 | 4.95 | 4.98 | 4.94 | 4.96 | 25,008 | 4.96 |
| 10/13/2025 | 4.86 | 4.97 | 4.82 | 4.96 | 29,101 | 4.96 |
| 10/10/2025 | 4.92 | 4.94 | 4.92 | 4.92 | 13,407 | 4.92 |
| 10/09/2025 | 4.95 | 4.98 | 4.80 | 4.94 | 166,492 | 4.94 |
| 10/08/2025 | 4.96 | 4.97 | 4.95 | 4.96 | 6,267 | 4.96 |
| 10/07/2025 | 4.97 | 4.98 | 4.91 | 4.92 | 40,785 | 4.92 |
| 10/06/2025 | 4.96 | 4.96 | 4.93 | 4.95 | 7,625 | 4.95 |
| 10/03/2025 | 4.93 | 4.98 | 4.92 | 4.94 | 35,098 | 4.94 |
| 10/02/2025 | 4.96 | 4.96 | 4.89 | 4.94 | 19,529 | 4.94 |
| 10/01/2025 | 4.99 | 4.99 | 4.92 | 4.96 | 8,613 | 4.96 |
| 9/30/2025 | 5.00 | 5.00 | 4.94 | 4.97 | 24,007 | 4.97 |
| 9/29/2025 | 4.96 | 5.00 | 4.92 | 4.99 | 125,672 | 4.99 |
| 9/26/2025 | 4.89 | 4.99 | 4.89 | 4.95 | 44,964 | 4.95 |
| 9/25/2025 | 4.97 | 4.97 | 4.86 | 4.91 | 99,234 | 4.91 |
| 9/24/2025 | 4.95 | 5.00 | 4.93 | 4.98 | 237,267 | 4.98 |
| 9/23/2025 | 4.92 | 4.95 | 4.88 | 4.92 | 48,425 | 4.92 |
| 9/22/2025 | 4.84 | 4.95 | 4.84 | 4.92 | 27,209 | 4.92 |
| 9/19/2025 | 4.95 | 4.95 | 4.60 | 4.93 | 115,769 | 4.93 |
| 9/18/2025 | 4.95 | 4.97 | 4.93 | 4.95 | 53,487 | 4.95 |
| 9/17/2025 | 4.98 | 5.00 | 4.91 | 4.96 | 85,718 | 4.96 |
| 9/16/2025 | 4.93 | 4.95 | 4.89 | 4.95 | 56,548 | 4.95 |
| 9/15/2025 | 4.59 | 4.89 | 4.54 | 4.85 | 45,067 | 4.85 |
| 9/12/2025 | 4.78 | 4.78 | 4.35 | 4.53 | 17,211 | 4.53 |
| 9/11/2025 | 4.58 | 4.58 | 4.42 | 4.53 | 25,794 | 4.53 |
| 9/10/2025 | 4.58 | 4.60 | 4.49 | 4.59 | 17,053 | 4.59 |
| 9/09/2025 | 4.49 | 4.60 | 4.44 | 4.58 | 37,775 | 4.58 |
| 9/08/2025 | 4.67 | 4.67 | 4.52 | 4.56 | 13,022 | 4.56 |
| 9/05/2025 | 4.68 | 4.68 | 4.50 | 4.54 | 41,611 | 4.54 |
| 9/04/2025 | 4.56 | 4.67 | 4.50 | 4.60 | 43,645 | 4.60 |
| 9/03/2025 | 4.47 | 4.70 | 4.16 | 4.38 | 126,575 | 4.38 |
| 9/02/2025 | 4.20 | 4.53 | 4.20 | 4.32 | 16,364 | 4.32 |
| 8/29/2025 | 4.27 | 4.33 | 4.15 | 4.28 | 44,715 | 4.28 |
| 8/28/2025 | 4.16 | 4.31 | 4.16 | 4.27 | 39,267 | 4.27 |
| 8/27/2025 | 3.78 | 4.38 | 3.78 | 4.25 | 5,615 | 4.25 |
| 8/26/2025 | 4.25 | 4.25 | 4.18 | 4.18 | 8,764 | 4.18 |
| 8/25/2025 | 4.16 | 4.21 | 4.16 | 4.20 | 4,213 | 4.20 |
| 8/22/2025 | 4.20 | 4.23 | 4.09 | 4.21 | 13,953 | 4.21 |
| 8/21/2025 | 4.25 | 4.29 | 4.17 | 4.20 | 5,479 | 4.20 |
| 8/20/2025 | 4.20 | 4.29 | 4.13 | 4.25 | 10,833 | 4.25 |
| 8/19/2025 | 4.22 | 4.30 | 4.17 | 4.25 | 5,504 | 4.25 |
| 8/18/2025 | 4.27 | 4.33 | 4.17 | 4.27 | 10,912 | 4.27 |
| 8/15/2025 | 4.15 | 4.27 | 4.12 | 4.20 | 14,991 | 4.20 |
| 8/14/2025 | 4.25 | 4.27 | 4.20 | 4.23 | 14,674 | 4.23 |
| 8/13/2025 | 4.31 | 4.32 | 3.98 | 4.30 | 38,538 | 4.30 |
| 8/12/2025 | 4.19 | 4.29 | 4.13 | 4.28 | 11,189 | 4.28 |
| 8/11/2025 | 4.28 | 4.29 | 3.89 | 4.23 | 5,786 | 4.23 |
| 8/08/2025 | 4.23 | 4.29 | 4.16 | 4.26 | 3,793 | 4.26 |
| 8/07/2025 | 4.29 | 4.30 | 4.10 | 4.23 | 13,413 | 4.23 |