ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vasta Platform Limited - Class A Ordinary Shares (NQ:VSTA)

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 4.800 4.970 4.800 4.970 24,099 +0.00(+0.00%)
Nov 06, 2025 4.930 4.980 4.880 4.970 25,761 +0.04(+0.81%)
Nov 05, 2025 4.918 4.960 4.918 4.930 4,267 +0.00(+0.08%)
Nov 04, 2025 4.979 4.979 4.880 4.926 3,821 +0.02(+0.33%)
Nov 03, 2025 4.910 4.950 4.875 4.910 21,287 +0.01(+0.20%)
Oct 31, 2025 4.860 4.990 4.860 4.900 5,887 -0.01(-0.20%)
Oct 30, 2025 4.920 4.950 4.840 4.910 10,426 +0.00(+0.00%)
Oct 29, 2025 4.850 4.936 4.850 4.910 2,985 -0.02(-0.41%)
Oct 28, 2025 4.970 4.970 4.715 4.930 31,365 -0.05(-0.92%)
Oct 27, 2025 4.970 4.980 4.580 4.976 39,869 -0.00(-0.08%)
Oct 24, 2025 4.960 4.980 4.960 4.980 11,509 +0.00(+0.00%)
Oct 23, 2025 4.980 4.980 4.938 4.980 7,277 +0.00(+0.00%)
Oct 22, 2025 4.955 4.980 4.952 4.980 5,945 +0.01(+0.20%)
Oct 21, 2025 4.920 4.980 4.920 4.970 5,598 +0.01(+0.20%)
Oct 20, 2025 4.880 4.985 4.880 4.960 29,477 +0.01(+0.28%)
Oct 17, 2025 4.980 4.980 4.841 4.946 22,213 -0.01(-0.12%)
Oct 16, 2025 4.940 4.970 4.851 4.952 32,076 +0.03(+0.59%)
Oct 15, 2025 4.910 4.960 4.910 4.923 19,114 -0.04(-0.75%)
Oct 14, 2025 4.950 4.980 4.940 4.960 25,008 +0.00(+0.00%)
Oct 13, 2025 4.860 4.970 4.820 4.960 29,101 +0.04(+0.81%)
Oct 10, 2025 4.920 4.940 4.920 4.920 13,407 -0.02(-0.40%)
Oct 09, 2025 4.950 4.980 4.805 4.940 166,492 -0.02(-0.40%)
Oct 08, 2025 4.960 4.970 4.950 4.960 6,267 +0.04(+0.81%)
Oct 07, 2025 4.970 4.980 4.910 4.920 40,785 -0.03(-0.61%)
Oct 06, 2025 4.955 4.965 4.934 4.950 7,625 +0.01(+0.20%)
Oct 03, 2025 4.930 4.980 4.920 4.940 35,098 +0.00(+0.00%)
Oct 02, 2025 4.960 4.960 4.892 4.940 19,529 -0.02(-0.40%)
Oct 01, 2025 4.990 4.990 4.920 4.960 8,613 -0.01(-0.20%)
Sep 30, 2025 5.000 5.000 4.940 4.970 24,007 -0.02(-0.40%)
Sep 29, 2025 4.960 5.000 4.920 4.990 125,672 +0.04(+0.81%)
Sep 26, 2025 4.890 4.985 4.890 4.950 44,964 +0.04(+0.81%)
Sep 25, 2025 4.970 4.970 4.860 4.910 99,234 -0.07(-1.41%)
Sep 24, 2025 4.950 5.000 4.930 4.980 237,267 +0.06(+1.22%)
Sep 23, 2025 4.920 4.950 4.880 4.920 48,425 +0.00(+0.00%)
Sep 22, 2025 4.840 4.950 4.840 4.920 27,209 -0.01(-0.20%)
Sep 19, 2025 4.950 4.950 4.600 4.930 115,769 -0.02(-0.40%)
Sep 18, 2025 4.950 4.970 4.930 4.950 53,487 -0.00(-0.10%)
Sep 17, 2025 4.980 4.996 4.914 4.955 85,718 +0.00(+0.10%)
Sep 16, 2025 4.930 4.950 4.890 4.950 56,548 +0.10(+2.06%)
Sep 15, 2025 4.590 4.890 4.542 4.850 45,067 +0.32(+7.06%)
Sep 12, 2025 4.780 4.780 4.350 4.530 17,211 +0.00(+0.00%)
Sep 11, 2025 4.580 4.580 4.420 4.530 25,794 -0.06(-1.31%)
Sep 10, 2025 4.577 4.600 4.490 4.590 17,053 +0.01(+0.22%)
Sep 09, 2025 4.490 4.600 4.440 4.580 37,775 +0.02(+0.44%)
Sep 08, 2025 4.670 4.670 4.520 4.560 13,022 +0.02(+0.44%)
Sep 05, 2025 4.680 4.680 4.500 4.540 41,611 -0.06(-1.30%)
Sep 04, 2025 4.560 4.670 4.500 4.600 43,645 +0.22(+5.02%)
Sep 03, 2025 4.470 4.700 4.158 4.380 126,575 +0.06(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.