Vasta Platform Limited - Class A Ordinary Shares (VSTA)
5.0200
+0.2100 (4.37%)
NASDAQ · Last Trade: Jan 11th, 9:20 PM EST
Historical Prices For Vasta Platform Limited - Class A Ordinary Shares (VSTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/03/2025 | 4.94 | 4.96 | 4.92 | 4.94 | 31,704 | 4.94 |
| 12/02/2025 | 4.96 | 4.97 | 4.92 | 4.93 | 37,533 | 4.93 |
| 12/01/2025 | 4.95 | 4.96 | 4.92 | 4.96 | 1,269 | 4.96 |
| 11/28/2025 | 4.92 | 4.96 | 4.92 | 4.95 | 7,774 | 4.95 |
| 11/26/2025 | 4.97 | 4.99 | 4.92 | 4.94 | 13,096 | 4.94 |
| 11/25/2025 | 4.95 | 5.00 | 4.95 | 5.00 | 2,028 | 5.00 |
| 11/24/2025 | 5.00 | 5.00 | 4.92 | 4.99 | 6,956 | 4.99 |
| 11/21/2025 | 4.96 | 4.96 | 4.92 | 4.92 | 1,680 | 4.92 |
| 11/20/2025 | 4.95 | 4.95 | 4.92 | 4.94 | 3,759 | 4.94 |
| 11/19/2025 | 5.00 | 5.00 | 4.94 | 4.95 | 2,173 | 4.95 |
| 11/18/2025 | 4.93 | 5.00 | 4.93 | 4.97 | 151,133 | 4.97 |
| 11/17/2025 | 4.92 | 4.97 | 4.91 | 4.97 | 20,429 | 4.97 |
| 11/14/2025 | 4.95 | 4.98 | 4.92 | 4.97 | 2,669 | 4.97 |
| 11/13/2025 | 4.96 | 4.96 | 4.96 | 4.96 | 1,202 | 4.96 |
| 11/12/2025 | 4.94 | 4.97 | 4.92 | 4.93 | 15,603 | 4.93 |
| 11/11/2025 | 4.94 | 4.97 | 4.94 | 4.97 | 7,174 | 4.97 |
| 11/10/2025 | 4.97 | 4.98 | 4.93 | 4.97 | 6,804 | 4.97 |
| 11/07/2025 | 4.80 | 4.97 | 4.80 | 4.97 | 24,099 | 4.97 |
| 11/06/2025 | 4.93 | 4.98 | 4.88 | 4.97 | 25,761 | 4.97 |
| 11/05/2025 | 4.92 | 4.96 | 4.92 | 4.93 | 4,267 | 4.93 |
| 11/04/2025 | 4.98 | 4.98 | 4.88 | 4.93 | 3,821 | 4.93 |
| 11/03/2025 | 4.91 | 4.95 | 4.88 | 4.91 | 21,287 | 4.91 |
| 10/31/2025 | 4.86 | 4.99 | 4.86 | 4.90 | 5,887 | 4.90 |
| 10/30/2025 | 4.92 | 4.95 | 4.84 | 4.91 | 10,426 | 4.91 |
| 10/29/2025 | 4.85 | 4.94 | 4.85 | 4.91 | 2,985 | 4.91 |
| 10/28/2025 | 4.97 | 4.97 | 4.72 | 4.93 | 31,365 | 4.93 |
| 10/27/2025 | 4.97 | 4.98 | 4.58 | 4.98 | 39,869 | 4.98 |
| 10/24/2025 | 4.96 | 4.98 | 4.96 | 4.98 | 11,509 | 4.98 |
| 10/23/2025 | 4.98 | 4.98 | 4.94 | 4.98 | 7,277 | 4.98 |
| 10/22/2025 | 4.96 | 4.98 | 4.95 | 4.98 | 5,945 | 4.98 |
| 10/21/2025 | 4.92 | 4.98 | 4.92 | 4.97 | 5,598 | 4.97 |
| 10/20/2025 | 4.88 | 4.99 | 4.88 | 4.96 | 29,477 | 4.96 |
| 10/17/2025 | 4.98 | 4.98 | 4.84 | 4.95 | 22,213 | 4.95 |
| 10/16/2025 | 4.94 | 4.97 | 4.85 | 4.95 | 32,076 | 4.95 |
| 10/15/2025 | 4.91 | 4.96 | 4.91 | 4.92 | 19,114 | 4.92 |
| 10/14/2025 | 4.95 | 4.98 | 4.94 | 4.96 | 25,008 | 4.96 |
| 10/13/2025 | 4.86 | 4.97 | 4.82 | 4.96 | 29,101 | 4.96 |