Vasta Platform Limited - Class A Ordinary Shares (VSTA)
4.9000
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 1:18 AM EST
Historical Prices For Vasta Platform Limited - Class A Ordinary Shares (VSTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 4.98 | 0.00 | 4.98 | 4.90 | 0 | 4.90 |
| 1/27/2026 | 4.98 | 4.98 | 4.93 | 4.98 | 2,008 | 4.98 |
| 1/26/2026 | 5.00 | 5.00 | 4.78 | 5.00 | 15,982 | 5.00 |
| 1/23/2026 | 5.01 | 5.03 | 4.60 | 4.60 | 13,228 | 4.60 |
| 1/22/2026 | 4.95 | 4.95 | 4.86 | 4.95 | 5,586 | 4.95 |
| 1/21/2026 | 4.87 | 4.95 | 4.87 | 4.89 | 1,759 | 4.89 |
| 1/20/2026 | 5.00 | 5.00 | 4.84 | 4.94 | 2,500 | 4.94 |
| 1/16/2026 | 4.83 | 4.97 | 4.83 | 4.97 | 1,504 | 4.97 |
| 1/15/2026 | 5.00 | 5.00 | 4.90 | 4.96 | 3,709 | 4.96 |
| 1/14/2026 | 4.84 | 4.99 | 4.84 | 4.97 | 4,957 | 4.97 |
| 1/13/2026 | 4.95 | 5.02 | 4.95 | 4.95 | 5,371 | 4.95 |
| 1/12/2026 | 4.92 | 4.97 | 4.27 | 4.95 | 77,729 | 4.95 |
| 1/09/2026 | 4.81 | 5.02 | 4.75 | 5.02 | 16,221 | 5.02 |
| 1/08/2026 | 4.83 | 4.87 | 4.81 | 4.81 | 1,809 | 4.81 |
| 1/07/2026 | 4.96 | 5.11 | 4.91 | 4.96 | 1,784 | 4.96 |
| 1/06/2026 | 4.98 | 5.16 | 4.89 | 5.01 | 9,984 | 5.01 |
| 1/05/2026 | 4.89 | 4.99 | 4.89 | 4.98 | 2,900 | 4.98 |
| 1/02/2026 | 4.88 | 4.92 | 4.83 | 4.92 | 2,392 | 4.92 |
| 12/31/2025 | 4.93 | 4.96 | 4.83 | 4.95 | 9,407 | 4.95 |
| 12/30/2025 | 4.93 | 4.97 | 4.93 | 4.97 | 1,476 | 4.97 |
| 12/29/2025 | 4.96 | 4.99 | 4.94 | 4.98 | 2,299 | 4.98 |
| 12/26/2025 | 4.96 | 4.97 | 4.94 | 4.94 | 2,614 | 4.94 |
| 12/24/2025 | 5.00 | 5.00 | 4.92 | 4.97 | 7,716 | 4.97 |
| 12/23/2025 | 4.95 | 4.95 | 4.95 | 4.95 | 402 | 4.95 |
| 12/22/2025 | 4.99 | 4.99 | 4.91 | 4.96 | 1,494 | 4.96 |
| 12/19/2025 | 4.99 | 4.99 | 4.95 | 4.98 | 3,145 | 4.98 |
| 12/18/2025 | 4.91 | 4.96 | 4.90 | 4.96 | 5,016 | 4.96 |
| 12/17/2025 | 4.94 | 4.96 | 4.90 | 4.90 | 2,310 | 4.90 |
| 12/16/2025 | 4.95 | 4.99 | 4.95 | 4.96 | 2,980 | 4.96 |
| 12/15/2025 | 4.96 | 4.99 | 4.90 | 4.99 | 10,086 | 4.99 |
| 12/12/2025 | 4.94 | 4.97 | 4.92 | 4.96 | 3,417 | 4.96 |
| 12/11/2025 | 5.00 | 5.00 | 4.55 | 4.90 | 13,641 | 4.90 |
| 12/10/2025 | 4.98 | 5.00 | 4.72 | 4.99 | 23,340 | 4.99 |
| 12/09/2025 | 4.97 | 4.98 | 4.92 | 4.92 | 2,718 | 4.92 |
| 12/08/2025 | 4.92 | 4.98 | 4.92 | 4.97 | 3,706 | 4.97 |
| 12/05/2025 | 4.95 | 4.95 | 4.92 | 4.92 | 23,686 | 4.92 |
| 12/04/2025 | 4.92 | 4.97 | 4.92 | 4.97 | 2,127 | 4.97 |