Vasta Platform Limited - Class A Ordinary Shares (NQ: VSTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	3.360	3.390	3.209	3.310	9,772	+0.08(+2.34%)
Mar 10, 2025	3.270	3.290	3.012	3.234	10,834	+0.02(+0.76%)
Mar 07, 2025	3.150	3.225	3.060	3.210	9,117	+0.04(+1.17%)
Mar 06, 2025	3.240	3.240	3.130	3.173	5,444	-0.02(-0.53%)
Mar 05, 2025	3.150	3.240	3.120	3.190	13,441	+0.07(+2.24%)
Mar 04, 2025	3.100	3.200	2.880	3.120	6,970	+0.04(+1.30%)
Mar 03, 2025	3.050	3.144	2.860	3.080	21,014	+0.09(+3.01%)
Feb 28, 2025	2.980	3.050	2.920	2.990	8,501	+0.08(+2.75%)
Feb 27, 2025	2.860	2.950	2.850	2.910	10,368	-0.01(-0.34%)
Feb 26, 2025	2.880	2.920	2.830	2.920	7,069	+0.07(+2.46%)
Feb 25, 2025	2.854	2.900	2.830	2.850	6,229	+0.01(+0.35%)
Feb 24, 2025	2.660	2.849	2.660	2.840	33,245	+0.09(+3.27%)
Feb 21, 2025	2.850	2.880	2.660	2.750	5,928	-0.05(-1.81%)
Feb 20, 2025	2.859	2.859	2.800	2.801	3,855	+0.01(+0.38%)
Feb 19, 2025	2.730	2.850	2.730	2.790	17,383	-0.05(-1.62%)
Feb 18, 2025	2.740	2.850	2.550	2.836	29,723	+0.05(+1.65%)
Feb 14, 2025	2.620	2.833	2.620	2.790	5,148	+0.14(+5.28%)
Feb 13, 2025	2.850	2.880	2.610	2.650	107,471	-0.20(-7.02%)
Feb 12, 2025	2.890	2.890	2.850	2.850	4,451	+0.00(+0.00%)
Feb 11, 2025	2.830	2.894	2.830	2.850	4,774	-0.00(-0.18%)
Feb 10, 2025	2.850	2.860	2.820	2.855	8,129	+0.00(+0.18%)
Feb 07, 2025	2.800	2.850	2.800	2.850	6,535	-0.02(-0.87%)
Feb 06, 2025	2.730	2.897	2.650	2.875	22,153	+0.10(+3.79%)
Feb 05, 2025	2.780	2.780	2.610	2.770	13,626	-0.01(-0.36%)
Feb 04, 2025	2.840	2.860	2.657	2.780	14,176	-0.07(-2.46%)
Feb 03, 2025	2.740	2.899	2.690	2.850	12,838	+0.08(+2.89%)
Jan 31, 2025	2.700	2.850	2.700	2.770	22,223	+0.05(+1.90%)
Jan 30, 2025	2.850	2.850	2.590	2.718	10,374	-0.08(-2.91%)
Jan 29, 2025	2.550	2.860	2.550	2.800	34,604	+0.12(+4.48%)
Jan 28, 2025	2.500	2.700	2.500	2.680	3,732	+0.02(+0.75%)
Jan 27, 2025	2.740	2.740	2.638	2.660	8,736	+0.01(+0.38%)
Jan 24, 2025	2.660	2.700	2.610	2.650	7,876	+0.03(+1.15%)
Jan 23, 2025	2.500	2.700	2.500	2.620	20,623	+0.12(+4.80%)
Jan 22, 2025	2.480	2.530	2.460	2.500	23,824	+0.00(+0.00%)
Jan 21, 2025	2.500	2.600	2.300	2.500	30,017	+0.07(+2.88%)
Jan 17, 2025	2.320	2.450	2.320	2.430	22,912	+0.08(+3.40%)
Jan 16, 2025	2.400	2.410	2.350	2.350	6,897	-0.09(-3.69%)
Jan 15, 2025	2.330	2.440	2.260	2.440	20,643	+0.08(+3.39%)
Jan 14, 2025	2.310	2.400	2.122	2.360	26,314	+0.01(+0.43%)
Jan 13, 2025	2.340	2.360	2.180	2.350	36,101	+0.07(+3.07%)
Jan 10, 2025	2.310	2.310	2.280	2.280	25,113	-0.02(-0.87%)
Jan 08, 2025	2.350	2.350	2.270	2.300	3,048	-0.08(-3.36%)
Jan 07, 2025	2.270	2.380	2.270	2.380	5,408	+0.10(+4.39%)
Jan 06, 2025	2.240	2.280	2.220	2.280	10,760	+0.05(+2.24%)
Jan 03, 2025	2.210	2.294	2.155	2.230	16,919	-0.02(-0.89%)