Free Trial

Vasta Platform (VSTA) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free VSTA Stock Alerts
$3.50
-0.02 (-0.57%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Vasta Platform Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-7.65%
3 Month
Performance
-9.09%
6 Month
Performance
-15.97%
Year-To-Date
Performance
-21.44%
1 Year
Performance
+7.36%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

VSTA Stock Chart for Sunday, June, 2, 2024

VSTA Chart by TradingView

Vasta Platform Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.52$3.50
-0.57%		$3.54$3.50866 shs$283.50 million
05/30/2024$3.46$3.52
+1.73%		$3.52$3.444,772 shs$285.12 million
05/29/2024$3.50$3.46
-1.14%		$3.54$3.4521,072 shs$280.26 million
05/28/2024$3.57$3.50
-1.96%		$3.60$3.494,159 shs$283.50 million
05/27/2024$3.57$3.57$3.60$3.5616,400 shs$289.17 million
05/24/2024$3.50$3.57
+2.00%		$3.60$3.5616,420 shs$289.17 million
05/23/2024$3.56$3.50
-1.55%		$3.55$3.502,362 shs$283.50 million
05/22/2024$3.60$3.56
-1.25%		$3.60$3.529,252 shs$287.96 million
05/21/2024$3.60$3.60$3.60$3.5545,095 shs$291.60 million
05/20/2024$3.61$3.60
-0.28%		$3.65$3.301.03 million shs$291.61 million
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:VSTA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company