Vasta Platform Limited (VSTA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 23.1746031746 | 3.15 | 3.9794 | 3.06 | 9117 | 3.2252323 | CS |
| 4 | 0.99 | 34.2560553633 | 2.89 | 3.9794 | 2.55 | 16378 | 2.85570031 | CS |
| 12 | 1.91 | 96.9543147208 | 1.97 | 3.9794 | 1.6701 | 99196 | 2.19440138 | CS |
| 26 | 1.38 | 55.2 | 2.5 | 3.9794 | 1.6 | 52416 | 2.2369972 | CS |
| 52 | 0.02 | 0.518134715026 | 3.86 | 4.1 | 1.6 | 60353 | 2.57419889 | CS |
| 156 | -2.06 | -34.6801346801 | 5.94 | 6.1 | 1.6 | 45110 | 3.50985749 | CS |
| 260 | -18.22 | -82.443438914 | 22.1 | 22.28 | 1.6 | 97019 | 8.56319765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 3.35 | 0.04 | 1.21 | 3.36 | 3.43 | 3.3201 | 44544 |
| 1741732500 | 3.31 | 0.08 | 2.34 | 3.2386 | 3.3899 | 3.2094999 | 6727 |
| 1741646100 | 3.2343 | 0.02 | 0.76 | 3.0919 | 3.2899 | 3.0919 | 7897 |
| 1741390500 | 3.21 | 0.04 | 1.17 | 3.15 | 3.225 | 3.06 | 9074 |
| 1741304100 | 3.173 | -0.02 | -0.53 | 3.24 | 3.24 | 3.13 | 5344 |
| 1741217700 | 3.19 | 0.07 | 2.24 | 3.12 | 3.24 | 3.12 | 12958 |
| 1741131300 | 3.12 | 0.04 | 1.30 | 3.1175 | 3.2 | 2.88 | 6728 |
| 1741044900 | 3.08 | 0.09 | 3.01 | 3.05 | 3.1438 | 2.86 | 20633 |
| 1740785700 | 2.99 | 0.08 | 2.75 | 2.94 | 3.05 | 2.92 | 8497 |
| 1740699300 | 2.91 | -0.01 | -0.34 | 2.86 | 2.95 | 2.85 | 10368 |
| 1740612900 | 2.92 | 0.07 | 2.46 | 2.8356 | 2.92 | 2.83 | 6869 |
| 1740526500 | 2.85 | 0.01 | 0.35 | 2.82 | 2.8999 | 2.82 | 6228 |
| 1740440100 | 2.84 | 0.09 | 3.27 | 2.7599999 | 2.849 | 2.75 | 30975 |
| 1740180900 | 2.75 | -0.05 | -1.81 | 2.85 | 2.88 | 2.66 | 5928 |
| 1740094500 | 2.8007 | 0.01 | 0.38 | 2.8593 | 2.8593 | 2.8 | 3805 |
| 1740008100 | 2.79 | -0.05 | -1.62 | 2.73 | 2.85 | 2.73 | 17383 |
| 1739921700 | 2.836 | 0.05 | 1.65 | 2.56 | 2.85 | 2.55 | 26719 |
| 1739576100 | 2.79 | 0.14 | 5.28 | 2.65 | 2.8325 | 2.65 | 4937 |
| 1739489700 | 2.65 | -0.2 | -7.02 | 2.84 | 2.8804 | 2.61 | 107471 |
| 1739403300 | 2.85 | 0 | 0.00 | 2.89 | 2.89 | 2.85 | 4243 |
| 1739316900 | 2.85 | -0.01 | -0.18 | 2.83 | 2.894046 | 2.83 | 4774 |
| 1739230500 | 2.855 | 0 | 0.18 | 2.85 | 2.86 | 2.82 | 8129 |
| 1738971300 | 2.85 | -0.03 | -0.87 | 2.8 | 2.85 | 2.8 | 4799 |
| 1738884900 | 2.875 | 0.11 | 3.79 | 2.73 | 2.8975 | 2.65 | 22161 |
| 1738798500 | 2.77 | -0.01 | -0.36 | 2.8 | 2.82 | 2.61 | 13626 |
| 1738712100 | 2.7799999 | -0.07 | -2.46 | 2.84 | 2.86 | 2.6568 | 14172 |
| 1738625700 | 2.85 | 0.08 | 2.89 | 2.7599999 | 2.8987 | 2.69 | 10618 |
| 1738366500 | 2.77 | 0.05 | 1.90 | 2.7 | 2.85 | 2.7 | 22223 |
| 1738280100 | 2.7184 | -0.08 | -2.91 | 2.85 | 2.85 | 2.59 | 10376 |
| 1738193700 | 2.8 | 0.12 | 4.48 | 2.55 | 2.86 | 2.55 | 34604 |
| 1738107300 | 2.68 | 0.02 | 0.75 | 2.69 | 2.7 | 2.5 | 3732 |
| 1738020900 | 2.66 | 0.01 | 0.38 | 2.74 | 2.74 | 2.638 | 8559 |
| 1737761700 | 2.65 | 0.15 | 6.00 | 2.66 | 2.7 | 2.61 | 7876 |
| 1737675300 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1737588900 | 2.5 | 0 | 0.00 | 2.48 | 2.5299999 | 2.46 | 23013 |
| 1737502500 | 2.5 | 0.07 | 2.88 | 2.5 | 2.6 | 2.3 | 21637 |
| 1737156900 | 2.43 | 0.08 | 3.40 | 2.32 | 2.45 | 2.32 | 22912 |
| 1737070500 | 2.35 | -0.09 | -3.69 | 2.4 | 2.42 | 2.35 | 6897 |
| 1736984100 | 2.44 | 0.08 | 3.39 | 2.34 | 2.44 | 2.2599999 | 20643 |
| 1736897700 | 2.36 | 0.01 | 0.43 | 2.31 | 2.4 | 2.1221 | 26314 |
| 1736811300 | 2.35 | 0.07 | 3.07 | 2.34 | 2.36 | 2.18 | 36101 |
| 1736552100 | 2.2799999 | -0.02 | -0.87 | 2.3053 | 2.3099 | 2.2799999 | 24855 |
| 1736379300 | 2.3 | -0.08 | -3.36 | 2.33 | 2.33 | 2.27 | 2637 |
| 1736292900 | 2.38 | 0.1 | 4.39 | 2.27 | 2.38 | 2.25 | 5403 |
| 1736206500 | 2.2799999 | 0.05 | 2.24 | 2.2599999 | 2.2799999 | 2.22 | 10757 |
| 1735947300 | 2.23 | -0.02 | -0.89 | 2.21 | 2.2940999 | 2.1551 | 16908 |
| 1735860900 | 2.25 | 0.25 | 12.50 | 2 | 2.2949 | 2 | 39714 |
| 1735688100 | 2 | -0.16 | -7.41 | 2.19 | 2.22 | 2 | 608607 |
| 1735601700 | 2.16 | -0.24 | -10.00 | 2.27 | 2.2999 | 2.1 | 246816 |
| 1735342500 | 2.4 | 0.06 | 2.56 | 2.31 | 2.4 | 2.16 | 22939 |
| 1735256100 | 2.34 | 0.05 | 2.18 | 2.3 | 2.38 | 2.2 | 8468 |
| 1735077840 | 2.29 | 0.05 | 2.23 | 2.2599999 | 2.29 | 2.21 | 730 |
| 1734996900 | 2.24 | -0.06 | -2.61 | 2.2799999 | 2.2799999 | 2.1101 | 94299 |
| 1734737700 | 2.3 | 0.16 | 7.48 | 2.15 | 2.35 | 2.0299999 | 24132 |
| 1734651300 | 2.14 | 0.22 | 11.46 | 1.6701 | 2.17 | 1.6701 | 3433863 |
| 1734564900 | 1.92 | 0.05 | 2.67 | 1.95 | 1.9663 | 1.8 | 168493 |
| 1734478500 | 1.87 | -0.05 | -2.60 | 1.6 | 1.96 | 1.6 | 34089 |
| 1734392100 | 1.92 | -0.14 | -6.80 | 2.02 | 2.355 | 1.83 | 80483 |
| 1734132900 | 2.06 | -0.07 | -3.29 | 2.1183 | 2.1349999 | 2.06 | 55326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
