Vasta Platform Limited - Class A Ordinary Shares (VSTA)
4.1422
+0.0422 (1.03%)
NASDAQ · Last Trade: Jul 27th, 1:57 PM EDT
Historical Prices For Vasta Platform Limited - Class A Ordinary Shares (VSTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 4.01 | 4.15 | 4.01 | 4.14 | 4,066 | 4.14 |
| 7/24/2025 | 4.00 | 4.10 | 4.00 | 4.10 | 5,323 | 4.10 |
| 7/23/2025 | 4.12 | 4.14 | 4.05 | 4.10 | 25,346 | 4.10 |
| 7/22/2025 | 4.10 | 4.12 | 4.02 | 4.06 | 12,259 | 4.06 |
| 7/21/2025 | 4.07 | 4.15 | 4.02 | 4.12 | 6,297 | 4.12 |
| 7/18/2025 | 4.20 | 4.20 | 4.13 | 4.13 | 12,870 | 4.13 |
| 7/17/2025 | 4.14 | 4.20 | 3.92 | 4.16 | 3,709 | 4.16 |
| 7/16/2025 | 4.05 | 4.16 | 3.98 | 4.14 | 16,993 | 4.14 |
| 7/15/2025 | 4.06 | 4.19 | 4.01 | 4.19 | 5,264 | 4.19 |
| 7/14/2025 | 4.05 | 4.09 | 3.90 | 4.06 | 7,130 | 4.06 |
| 7/11/2025 | 4.03 | 4.14 | 4.00 | 4.05 | 4,813 | 4.05 |
| 7/10/2025 | 4.07 | 4.16 | 4.01 | 4.06 | 6,176 | 4.06 |
| 7/09/2025 | 4.12 | 4.20 | 4.01 | 4.11 | 24,426 | 4.11 |
| 7/08/2025 | 4.17 | 4.17 | 4.10 | 4.14 | 1,383 | 4.14 |
| 7/07/2025 | 4.21 | 4.25 | 4.14 | 4.19 | 6,166 | 4.19 |
| 7/03/2025 | 4.20 | 4.28 | 4.20 | 4.28 | 6,078 | 4.28 |
| 7/02/2025 | 4.14 | 4.30 | 4.13 | 4.29 | 17,002 | 4.29 |
| 7/01/2025 | 4.21 | 4.29 | 4.21 | 4.26 | 8,819 | 4.26 |
| 6/30/2025 | 4.28 | 4.29 | 4.20 | 4.27 | 46,287 | 4.27 |
| 6/27/2025 | 4.24 | 4.28 | 4.15 | 4.27 | 17,065 | 4.27 |
| 6/26/2025 | 4.22 | 4.30 | 4.19 | 4.30 | 13,452 | 4.30 |
| 6/25/2025 | 4.26 | 4.29 | 4.24 | 4.25 | 3,309 | 4.25 |
| 6/24/2025 | 4.30 | 4.30 | 4.25 | 4.26 | 20,345 | 4.26 |
| 6/23/2025 | 4.40 | 4.40 | 4.20 | 4.24 | 28,984 | 4.24 |
| 6/20/2025 | 4.26 | 4.35 | 4.19 | 4.24 | 9,730 | 4.24 |
| 6/18/2025 | 4.26 | 4.37 | 4.23 | 4.37 | 5,369 | 4.37 |
| 6/17/2025 | 4.36 | 4.50 | 4.18 | 4.25 | 15,508 | 4.25 |
| 6/16/2025 | 4.25 | 4.37 | 4.25 | 4.37 | 15,142 | 4.37 |
| 6/13/2025 | 4.16 | 4.34 | 4.12 | 4.29 | 11,108 | 4.29 |
| 6/12/2025 | 4.11 | 4.50 | 4.09 | 4.16 | 117,460 | 4.16 |
| 6/11/2025 | 4.20 | 4.27 | 4.09 | 4.13 | 30,605 | 4.13 |
| 6/10/2025 | 4.14 | 4.23 | 4.11 | 4.21 | 56,423 | 4.21 |
| 6/09/2025 | 4.19 | 4.22 | 4.09 | 4.15 | 71,664 | 4.15 |
| 6/06/2025 | 4.16 | 4.21 | 4.15 | 4.19 | 40,730 | 4.19 |
| 6/05/2025 | 4.16 | 4.20 | 4.09 | 4.15 | 14,286 | 4.15 |
| 6/04/2025 | 4.00 | 4.15 | 4.00 | 4.14 | 20,794 | 4.14 |
| 6/03/2025 | 4.04 | 4.10 | 4.02 | 4.08 | 6,333 | 4.08 |
| 6/02/2025 | 4.12 | 4.16 | 4.06 | 4.06 | 17,570 | 4.06 |
| 5/30/2025 | 4.12 | 4.19 | 4.10 | 4.19 | 14,676 | 4.19 |
| 5/29/2025 | 4.28 | 4.28 | 4.07 | 4.07 | 36,399 | 4.07 |
| 5/28/2025 | 4.08 | 4.25 | 4.03 | 4.22 | 45,612 | 4.22 |
| 5/27/2025 | 3.96 | 4.18 | 3.90 | 4.17 | 86,655 | 4.17 |
| 5/23/2025 | 3.91 | 4.10 | 3.91 | 4.01 | 23,642 | 4.01 |
| 5/22/2025 | 3.96 | 4.06 | 3.96 | 4.00 | 7,721 | 4.00 |
| 5/21/2025 | 4.02 | 4.09 | 3.90 | 3.97 | 17,632 | 3.97 |
| 5/20/2025 | 4.01 | 4.08 | 4.00 | 4.03 | 17,522 | 4.03 |
| 5/19/2025 | 3.98 | 4.10 | 3.90 | 4.03 | 38,950 | 4.03 |
| 5/16/2025 | 4.03 | 4.20 | 3.91 | 4.07 | 37,991 | 4.07 |
| 5/15/2025 | 4.06 | 4.11 | 4.03 | 4.08 | 9,345 | 4.08 |
| 5/14/2025 | 4.04 | 4.16 | 3.92 | 4.06 | 72,499 | 4.06 |
| 5/13/2025 | 4.09 | 4.11 | 3.70 | 4.08 | 96,927 | 4.08 |
| 5/12/2025 | 4.19 | 4.26 | 3.56 | 3.95 | 176,050 | 3.95 |
| 5/09/2025 | 4.40 | 4.40 | 4.21 | 4.29 | 50,591 | 4.29 |
| 5/08/2025 | 4.26 | 4.40 | 4.15 | 4.30 | 56,898 | 4.30 |
| 5/07/2025 | 4.37 | 4.38 | 4.27 | 4.31 | 29,472 | 4.31 |
| 5/06/2025 | 4.45 | 4.45 | 4.00 | 4.30 | 150,743 | 4.30 |
| 5/05/2025 | 4.41 | 4.61 | 4.41 | 4.51 | 59,150 | 4.51 |
| 5/02/2025 | 4.64 | 4.64 | 4.42 | 4.45 | 24,014 | 4.45 |
| 5/01/2025 | 4.33 | 4.58 | 4.33 | 4.56 | 22,105 | 4.56 |
| 4/30/2025 | 4.25 | 4.48 | 4.23 | 4.45 | 59,164 | 4.45 |
| 4/29/2025 | 4.80 | 4.89 | 4.14 | 4.50 | 135,390 | 4.50 |
| 4/28/2025 | 4.90 | 5.10 | 4.77 | 4.81 | 86,305 | 4.81 |