Free Trial

Vasta Platform (VSTA) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free VSTA Stock Alerts
$3.61
-0.01 (-0.28%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Vasta Platform Stock Price Performance

5 Day
Performance
-5.62%
1 Month
Performance
-5.25%
3 Month
Performance
-8.61%
6 Month
Performance
-13.43%
Year-To-Date
Performance
-18.97%
1 Year
Performance
-6.23%
Receive VSTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vasta Platform and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

VSTA Stock Chart for Sunday, May, 12, 2024

VSTA Chart by TradingView

Vasta Platform Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$3.63$3.66
+0.83%		$3.82$3.5910,050 shs$296.46 million
05/09/2024$3.76$3.63
-3.46%		$3.80$3.605,002 shs$294.03 million
05/08/2024$3.83$3.76
-1.70%		$3.78$3.745,414 shs$304.56 million
05/07/2024$3.80$3.83
+0.66%		$3.83$3.795,344 shs$309.83 million
05/06/2024$3.80$3.80$3.81$3.7930,680 shs$307.81 million
05/03/2024$3.79$3.80
+0.26%		$3.80$3.755,345 shs$307.80 million
05/02/2024$3.80$3.79
-0.13%		$3.80$3.782,464 shs$306.99 million
05/01/2024$3.80$3.80
-0.13%		$3.83$3.802,362 shs$307.40 million
04/30/2024$3.79$3.80
+0.26%		$3.80$3.80555 shs$307.80 million
04/29/2024$3.80$3.79
-0.26%		$3.81$3.756,956 shs$306.99 million
04/26/2024$3.79$3.80
+0.27%		$3.81$3.7917,217 shs$314.07 million
04/25/2024$3.80$3.79
-0.27%		$3.80$3.784,403 shs$313.23 million
04/24/2024$3.80$3.80$3.80$3.80180 shs$314.07 million
04/23/2024$3.80$3.80$3.84$3.756,019 shs$314.07 million
04/22/2024$3.74$3.80
+1.60%		$3.84$3.7512,500 shs$314.07 million
04/19/2024$3.75$3.74
-0.27%		$3.75$3.4916,109 shs$309.11 million
04/18/2024$3.75$3.75$3.77$3.702,851 shs$309.94 million
04/17/2024$3.77$3.75
-0.53%		$3.75$3.714,679 shs$309.94 million
04/16/2024$3.77$3.77$3.78$3.771,727 shs$311.59 million
04/15/2024$3.81$3.77
-1.05%		$3.89$3.7521,433 shs$311.59 million
04/12/2024$3.84$3.81
-0.78%		$3.95$3.806,531 shs$314.90 million
04/11/2024$4.06$3.84
-5.40%		$4.05$3.8461,515 shs$317.38 million
04/10/2024$4.10$4.06
-0.98%		$4.06$4.06793 shs$335.48 million
04/09/2024$4.01$4.10
+2.22%		$4.10$4.101,500 shs$338.78 million
04/08/2024$4.07$4.01
-1.47%		$4.01$3.8912,155 shs$331.43 million
04/05/2024$4.08$4.07
-0.25%		$4.10$3.9573,297 shs$336.39 million
04/04/2024$3.83$4.08
+6.53%		$4.10$3.7612,085 shs$337.21 million
04/03/2024$3.94$3.83
-2.79%		$4.10$3.8312,740 shs$316.55 million
04/02/2024$3.99$3.94
-1.25%		$3.98$3.903,758 shs$325.64 million
04/01/2024$4.03$3.99
-0.99%		$4.03$3.994,285 shs$329.77 million
03/29/2024$4.03$4.03$4.03$3.991,065 shs$333.08 million
03/28/2024$3.99$4.03
+1.00%		$4.03$3.991,064 shs$333.08 million
03/27/2024$3.96$3.99
+0.76%		$3.99$3.972,134 shs$329.77 million
03/26/2024$4.02$3.96
-1.37%		$4.05$3.965,507 shs$327.29 million
03/25/2024$4.05$4.02
-0.74%		$4.02$3.867,330 shs$331.84 million
03/22/2024$3.93$4.05
+2.93%		$4.05$3.866,106 shs$334.32 million
03/21/2024$3.87$3.93
+1.55%		$4.04$3.8878,178 shs$324.81 million
03/20/2024$3.85$3.87
+0.52%		$3.88$3.857,266 shs$319.86 million
03/19/2024$3.72$3.85
+3.49%		$3.87$3.7526,448 shs$318.20 million
03/18/2024$3.93$3.72
-5.34%		$3.93$3.7213,068 shs$307.46 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024$3.94$3.93
-0.25%		$3.94$3.867,476 shs$324.81 million
03/14/2024$3.85$3.94
+2.34%		$3.95$3.82110,215 shs$325.64 million
03/13/2024$3.91$3.85
-1.41%		$3.86$3.82109,560 shs$318.20 million
03/12/2024$3.84$3.91
+1.69%		$3.92$3.8432,810 shs$322.75 million
03/11/2024$3.88$3.84
-1.03%		$3.89$3.81221,007 shs$317.38 million
03/08/2024$3.82$3.88
+1.57%		$3.88$3.76186,615 shs$320.68 million
03/07/2024$3.81$3.82
+0.26%		$3.84$3.60306,314 shs$315.72 million
03/06/2024$3.87$3.81
-1.55%		$3.89$3.601.05 million shs$314.90 million
03/05/2024$3.88$3.87
-0.26%		$3.91$3.721,735 shs$319.86 million
03/04/2024$3.85$3.88
+0.78%		$3.91$3.853,834 shs$320.68 million
03/01/2024$3.82$3.85
+0.79%		$3.86$3.85121,825 shs$318.20 million
02/29/2024$3.81$3.82
+0.26%		$3.82$3.66358,838 shs$315.72 million
02/28/2024$3.95$3.81
-3.54%		$3.94$3.8122,448 shs$314.90 million
02/27/2024$3.95$3.95$3.97$3.9531,822 shs$326.47 million
02/26/2024$3.99$3.95
-1.00%		$4.00$3.957,278 shs$326.47 million
02/23/2024$3.98$3.99
+0.25%		$3.99$3.957,165 shs$329.77 million
02/22/2024$4.00$3.98
-0.50%		$4.00$3.975,196 shs$328.95 million
02/21/2024$4.00$4.00$4.02$3.995,749 shs$330.60 million
02/20/2024$4.00$4.00$4.05$3.997,459 shs$330.60 million
02/19/2024$4.00$4.00$4.00$3.975,500 shs$330.60 million
02/16/2024$4.02$4.00
-0.50%		$4.00$3.975,547 shs$330.60 million
02/15/2024$3.97$4.02
+1.26%		$4.15$3.9523,593 shs$332.25 million
02/14/2024$3.94$3.97
+0.76%		$3.97$3.958,132 shs$328.12 million
02/13/2024$3.95$3.94
-0.25%		$3.97$3.946,467 shs$325.64 million
02/12/2024$4.01$3.95
-1.50%		$4.01$3.9141,743 shs$326.47 million

Related Companies:
This page (NASDAQ:VSTA) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company