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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	4.940	4.970	4.920	4.960	3,417	+0.06(+1.14%)
Dec 11, 2025	5.000	5.000	4.550	4.904	13,641	-0.09(-1.73%)
Dec 10, 2025	4.980	5.000	4.720	4.990	23,340	+0.07(+1.36%)
Dec 09, 2025	4.970	4.980	4.920	4.923	2,718	-0.05(-0.95%)
Dec 08, 2025	4.920	4.980	4.920	4.970	3,706	+0.05(+1.02%)
Dec 05, 2025	4.950	4.950	4.920	4.920	23,686	-0.05(-1.01%)
Dec 04, 2025	4.920	4.970	4.920	4.970	2,127	+0.03(+0.61%)
Dec 03, 2025	4.940	4.960	4.920	4.940	31,704	+0.01(+0.20%)
Dec 02, 2025	4.960	4.970	4.920	4.930	37,533	-0.03(-0.60%)
Dec 01, 2025	4.950	4.960	4.920	4.960	1,269	+0.01(+0.20%)
Nov 28, 2025	4.920	4.960	4.920	4.950	7,774	+0.01(+0.20%)
Nov 26, 2025	4.970	4.990	4.920	4.940	13,096	-0.06(-1.20%)
Nov 25, 2025	4.950	5.000	4.950	5.000	2,028	+0.01(+0.20%)
Nov 24, 2025	5.000	5.000	4.920	4.990	6,956	+0.07(+1.42%)
Nov 21, 2025	4.960	4.960	4.920	4.920	1,680	-0.02(-0.40%)
Nov 20, 2025	4.950	4.950	4.920	4.940	3,759	-0.01(-0.20%)
Nov 19, 2025	5.000	5.000	4.936	4.950	2,173	-0.02(-0.40%)
Nov 18, 2025	4.930	5.000	4.930	4.970	151,133	+0.00(+0.08%)
Nov 17, 2025	4.920	4.970	4.910	4.966	20,429	-0.00(-0.08%)
Nov 14, 2025	4.950	4.980	4.920	4.970	2,669	+0.01(+0.30%)
Nov 13, 2025	4.955	4.955	4.955	4.955	1,202	+0.03(+0.51%)
Nov 12, 2025	4.940	4.970	4.920	4.930	15,603	-0.04(-0.74%)
Nov 11, 2025	4.940	4.970	4.940	4.967	7,174	-0.00(-0.06%)
Nov 10, 2025	4.970	4.980	4.930	4.970	6,804	+0.00(+0.00%)
Nov 07, 2025	4.800	4.970	4.800	4.970	24,099	+0.00(+0.00%)
Nov 06, 2025	4.930	4.980	4.880	4.970	25,761	+0.04(+0.81%)
Nov 05, 2025	4.918	4.960	4.918	4.930	4,267	+0.00(+0.08%)
Nov 04, 2025	4.979	4.979	4.880	4.926	3,821	+0.02(+0.33%)
Nov 03, 2025	4.910	4.950	4.875	4.910	21,287	+0.01(+0.20%)
Oct 31, 2025	4.860	4.990	4.860	4.900	5,887	-0.01(-0.20%)
Oct 30, 2025	4.920	4.950	4.840	4.910	10,426	+0.00(+0.00%)
Oct 29, 2025	4.850	4.936	4.850	4.910	2,985	-0.02(-0.41%)
Oct 28, 2025	4.970	4.970	4.715	4.930	31,365	-0.05(-0.92%)
Oct 27, 2025	4.970	4.980	4.580	4.976	39,869	-0.00(-0.08%)
Oct 24, 2025	4.960	4.980	4.960	4.980	11,509	+0.00(+0.00%)
Oct 23, 2025	4.980	4.980	4.938	4.980	7,277	+0.00(+0.00%)
Oct 22, 2025	4.955	4.980	4.952	4.980	5,945	+0.01(+0.20%)
Oct 21, 2025	4.920	4.980	4.920	4.970	5,598	+0.01(+0.20%)
Oct 20, 2025	4.880	4.985	4.880	4.960	29,477	+0.01(+0.28%)
Oct 17, 2025	4.980	4.980	4.841	4.946	22,213	-0.01(-0.12%)
Oct 16, 2025	4.940	4.970	4.851	4.952	32,076	+0.03(+0.59%)
Oct 15, 2025	4.910	4.960	4.910	4.923	19,114	-0.04(-0.75%)
Oct 14, 2025	4.950	4.980	4.940	4.960	25,008	+0.00(+0.00%)
Oct 13, 2025	4.860	4.970	4.820	4.960	29,101	+0.04(+0.81%)
Oct 10, 2025	4.920	4.940	4.920	4.920	13,407	-0.02(-0.40%)
Oct 09, 2025	4.950	4.980	4.805	4.940	166,492	-0.02(-0.40%)
Oct 08, 2025	4.960	4.970	4.950	4.960	6,267	+0.04(+0.81%)
Oct 07, 2025	4.970	4.980	4.910	4.920	40,785	-0.03(-0.61%)
Oct 06, 2025	4.955	4.965	4.934	4.950	7,625	+0.01(+0.20%)
Oct 03, 2025	4.930	4.980	4.920	4.940	35,098	+0.00(+0.00%)
Oct 02, 2025	4.960	4.960	4.892	4.940	19,529	-0.02(-0.40%)