Free Trial

Vasta Platform (VSTA) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free VSTA Stock Alerts
$3.59
-0.02 (-0.55%)
(As of 05:19 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Vasta Platform Stock Price Performance

5 Day
Performance
-2.45%
1 Month
Performance
-4.01%
3 Month
Performance
-10.25%
6 Month
Performance
-15.13%
Year-To-Date
Performance
-19.42%
1 Year
Performance
+8.46%
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 InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

VSTA Stock Chart for Monday, May, 20, 2024

VSTA Chart by TradingView

Vasta Platform Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.65$3.61
-1.10%		$3.65$3.616,243 shs$292.41 million
05/16/2024$3.68$3.65
-0.82%		$3.68$3.624,601 shs$295.66 million
05/15/2024$3.66$3.68
+0.55%		$3.69$3.6510,531 shs$298.08 million
05/14/2024$3.58$3.66
+2.23%		$3.78$3.615,598 shs$296.46 million
05/13/2024$3.61$3.58
-0.83%		$3.67$3.5510,226 shs$289.98 million
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
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
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
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

Related Companies:
This page (NASDAQ:VSTA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company