Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	9.720	9.990	9.570	9.790	173,600	+0.04(+0.41%)
Apr 29, 2021	9.930	10.18	9.750	9.750	59,786	-0.24(-2.40%)
Apr 28, 2021	9.730	10.00	9.660	9.990	65,660	+0.19(+1.94%)
Apr 27, 2021	9.800	10.18	9.520	9.800	123,098	+0.05(+0.51%)
Apr 26, 2021	9.180	9.980	9.180	9.750	168,034	+0.53(+5.75%)
Apr 23, 2021	9.160	9.460	9.110	9.220	98,700	+0.05(+0.55%)
Apr 22, 2021	9.180	9.250	9.050	9.170	122,611	-0.15(-1.61%)
Apr 21, 2021	9.140	9.350	9.140	9.320	14,554	+0.16(+1.75%)
Apr 20, 2021	9.250	9.480	9.040	9.160	172,198	-0.09(-0.97%)
Apr 19, 2021	9.120	9.250	8.880	9.250	124,753	+0.15(+1.65%)
Apr 16, 2021	9.080	9.200	8.830	9.100	150,800	+0.11(+1.22%)
Apr 15, 2021	9.020	9.230	8.910	8.990	121,263	+0.00(+0.00%)
Apr 14, 2021	9.520	9.520	8.970	8.990	176,990	-0.32(-3.44%)
Apr 13, 2021	9.260	9.520	9.110	9.310	103,177	-0.03(-0.32%)
Apr 12, 2021	9.000	10.02	8.730	9.340	287,511	+0.17(+1.85%)
Apr 09, 2021	9.350	9.440	9.058	9.170	431,200	-0.10(-1.08%)
Apr 08, 2021	9.520	9.760	9.270	9.270	227,591	-0.20(-2.11%)
Apr 07, 2021	9.560	9.770	9.200	9.470	361,068	-0.08(-0.84%)
Apr 06, 2021	9.750	10.00	9.180	9.550	165,247	-0.18(-1.85%)
Apr 05, 2021	9.920	10.10	9.500	9.730	116,359	-0.17(-1.72%)
Apr 01, 2021	9.920	10.13	9.740	9.900	57,100	+0.05(+0.51%)
Mar 31, 2021	9.770	10.12	9.750	9.850	292,941	+0.14(+1.44%)
Mar 30, 2021	10.00	10.48	9.500	9.710	139,283	-0.27(-2.71%)
Mar 29, 2021	10.39	10.39	9.780	9.980	106,271	-0.31(-3.01%)
Mar 26, 2021	10.78	10.80	9.800	10.29	94,700	-0.63(-5.77%)
Mar 25, 2021	10.80	11.14	10.28	10.92	84,468	-0.09(-0.82%)
Mar 24, 2021	11.32	11.35	10.50	11.01	290,971	-0.25(-2.22%)
Mar 23, 2021	11.44	11.77	11.15	11.26	26,086	-0.30(-2.60%)
Mar 22, 2021	11.54	11.75	11.37	11.56	14,354	-0.17(-1.45%)
Mar 19, 2021	11.59	11.91	11.36	11.73	125,800	+0.12(+1.03%)
Mar 18, 2021	12.14	12.14	11.55	11.61	22,212	-0.47(-3.89%)
Mar 17, 2021	11.84	12.35	11.50	12.08	14,103	+0.17(+1.43%)
Mar 16, 2021	11.87	12.05	11.80	11.91	60,402	+0.14(+1.19%)
Mar 15, 2021	12.30	12.30	11.55	11.77	80,119	-0.33(-2.73%)
Mar 12, 2021	12.12	12.35	11.91	12.10	27,700	-0.14(-1.14%)
Mar 11, 2021	12.00	12.40	11.99	12.24	74,482	+0.39(+3.29%)
Mar 10, 2021	12.78	12.82	11.81	11.85	20,712	-0.61(-4.90%)
Mar 09, 2021	12.99	13.28	12.33	12.46	21,755	-0.52(-4.01%)
Mar 08, 2021	13.53	13.53	12.87	12.98	10,059	-0.63(-4.63%)
Mar 05, 2021	13.90	13.90	12.54	13.61	80,900	-0.38(-2.72%)
Mar 04, 2021	13.98	14.25	13.20	13.99	60,339	+0.20(+1.45%)
Mar 03, 2021	14.01	14.19	13.51	13.79	59,746	-0.17(-1.22%)
Mar 02, 2021	13.97	14.19	13.58	13.96	16,079	+0.00(+0.00%)
Mar 01, 2021	13.38	14.01	13.33	13.96	135,852	+0.59(+4.41%)
Feb 26, 2021	14.00	14.00	13.00	13.37	106,500	-0.37(-2.69%)
Feb 25, 2021	13.96	14.41	13.73	13.74	103,730	-0.27(-1.93%)
Feb 24, 2021	14.13	14.28	13.74	14.01	86,480	-0.19(-1.34%)
Feb 23, 2021	14.53	14.65	13.51	14.20	191,510	-0.26(-1.80%)
Feb 22, 2021	14.21	15.44	14.21	14.46	51,217	-0.60(-3.98%)
Feb 19, 2021	15.19	15.40	14.51	15.06	174,900	-0.01(-0.07%)
Feb 18, 2021	15.04	15.36	14.27	15.07	79,892	+0.07(+0.47%)
Feb 17, 2021	15.30	15.48	14.67	15.00	153,354	-0.19(-1.25%)
Feb 16, 2021	14.49	15.40	14.49	15.19	97,741	+0.78(+5.41%)
Feb 12, 2021	14.46	14.73	14.24	14.41	62,300	+0.01(+0.07%)
Feb 11, 2021	14.00	14.40	14.00	14.40	23,358	+0.43(+3.08%)
Feb 10, 2021	14.21	14.21	13.75	13.97	43,955	-0.12(-0.85%)
Feb 09, 2021	14.04	14.09	13.50	14.09	38,130	+0.05(+0.36%)
Feb 08, 2021	14.28	14.36	13.89	14.04	55,254	-0.31(-2.16%)
Feb 05, 2021	14.47	14.65	14.28	14.35	51,700	-0.22(-1.51%)
Feb 04, 2021	14.15	14.66	14.08	14.57	15,280	+0.38(+2.68%)
Feb 03, 2021	14.58	14.58	13.78	14.19	62,571	-0.29(-2.00%)
Feb 02, 2021	14.70	14.90	14.08	14.48	59,790	+0.00(+0.00%)
Feb 01, 2021	14.39	14.85	13.80	14.48	42,962	+0.10(+0.70%)
Jan 29, 2021	14.04	14.38	13.50	14.38	48,200	-0.04(-0.28%)
Jan 28, 2021	13.71	14.65	13.58	14.42	183,200	+0.92(+6.81%)
Jan 27, 2021	13.10	13.91	12.86	13.50	108,953	+0.71(+5.55%)
Jan 26, 2021	13.91	13.91	12.75	12.79	150,694	-1.09(-7.85%)
Jan 25, 2021	13.55	14.00	13.55	13.88	82,808	+0.18(+1.31%)
Jan 22, 2021	13.76	13.99	13.70	13.70	17,700	-0.06(-0.44%)
Jan 21, 2021	14.10	14.30	13.74	13.76	37,053	-0.23(-1.64%)
Jan 20, 2021	14.42	14.74	13.61	13.99	48,673	-0.41(-2.85%)
Jan 19, 2021	15.00	15.00	13.89	14.40	38,137	-0.04(-0.28%)
Jan 15, 2021	13.69	14.94	13.69	14.44	53,300	+0.55(+3.96%)
Jan 14, 2021	14.00	14.51	13.49	13.89	128,739	-0.13(-0.93%)
Jan 13, 2021	14.32	14.79	13.95	14.02	20,593	-0.28(-1.96%)
Jan 12, 2021	14.03	14.40	14.03	14.30	52,266	+0.27(+1.92%)
Jan 11, 2021	13.84	14.67	13.47	14.03	20,228	+0.15(+1.08%)
Jan 08, 2021	13.86	14.21	13.77	13.88	67,000	+0.17(+1.24%)
Jan 07, 2021	13.71	14.15	13.18	13.71	202,307	+0.04(+0.29%)
Jan 06, 2021	13.89	14.30	12.81	13.67	67,727	-0.14(-1.01%)
Jan 05, 2021	13.78	14.02	13.34	13.81	31,310	-0.15(-1.07%)
Jan 04, 2021	14.44	14.64	13.39	13.96	73,962	-0.54(-3.72%)
Dec 31, 2020		14.50	14.50	14.50	195,902	+0.21(+1.47%)
Dec 30, 2020	14.75	15.06	14.23	14.29	195,902	-0.41(-2.79%)
Dec 29, 2020	14.75	15.03	14.35	14.70	45,377	-0.17(-1.14%)
Dec 28, 2020	15.06	15.14	14.20	14.87	54,546	-0.16(-1.06%)
Dec 24, 2020	14.88	15.13	14.88	15.03	7,400	+0.03(+0.20%)
Dec 23, 2020	14.48	15.00	14.09	15.00	80,201	+0.65(+4.53%)
Dec 22, 2020	14.40	14.53	14.00	14.35	89,085	-0.16(-1.10%)
Dec 21, 2020	14.43	14.76	14.08	14.51	46,459	-0.19(-1.29%)
Dec 18, 2020	14.91	14.91	14.15	14.70	82,500	+0.11(+0.75%)
Dec 17, 2020	14.94	15.10	14.27	14.59	48,992	-0.31(-2.08%)
Dec 16, 2020	14.95	14.98	14.21	14.90	266,385	-0.09(-0.60%)
Dec 15, 2020	15.23	15.36	14.77	14.99	28,414	-0.19(-1.25%)
Dec 14, 2020	15.48	15.86	14.87	15.18	50,206	-0.28(-1.81%)
Dec 11, 2020	15.11	15.62	15.11	15.46	27,100	+0.14(+0.91%)
Dec 10, 2020	14.92	15.37	14.85	15.32	39,102	+0.36(+2.41%)
Dec 09, 2020	15.22	15.49	14.75	14.96	40,956	-0.26(-1.71%)
Dec 08, 2020	14.76	15.36	14.76	15.22	232,442	+0.34(+2.28%)
Dec 07, 2020	14.83	15.08	14.75	14.88	28,473	+0.00(+0.00%)
Dec 04, 2020	14.76	15.11	14.75	14.88	202,700	+0.09(+0.61%)
Dec 03, 2020	14.46	14.98	14.46	14.79	184,350	+0.37(+2.57%)
Dec 02, 2020	14.34	14.71	14.21	14.42	94,782	-0.01(-0.07%)
Dec 01, 2020	13.86	14.65	13.79	14.43	223,422	+0.63(+4.57%)
Nov 30, 2020	14.00	14.14	13.42	13.80	140,203	-0.30(-2.13%)
Nov 27, 2020	13.69	14.45	13.02	14.10	41,800	+0.50(+3.68%)
Nov 25, 2020	13.70	14.00	13.26	13.60	70,300	-0.05(-0.37%)
Nov 24, 2020	13.45	13.76	13.37	13.65	167,668	+0.56(+4.28%)
Nov 23, 2020	13.52	13.58	13.09	13.09	123,675	-0.22(-1.65%)
Nov 20, 2020	13.19	13.59	13.09	13.31	101,700	+0.12(+0.91%)
Nov 19, 2020	12.83	13.63	12.23	13.19	372,950	+0.24(+1.85%)
Nov 18, 2020	12.72	13.28	12.50	12.95	311,670	+0.14(+1.09%)
Nov 17, 2020	12.88	13.19	12.35	12.81	295,983	+0.04(+0.31%)
Nov 16, 2020	13.11	13.77	12.74	12.77	395,891	-0.12(-0.93%)
Nov 13, 2020	13.21	14.05	12.52	12.89	627,900	+0.23(+1.82%)
Nov 12, 2020	12.80	13.39	12.53	12.66	34,020	-0.35(-2.69%)
Nov 11, 2020	12.52	13.44	12.52	13.01	137,610	+0.43(+3.42%)
Nov 10, 2020	12.53	12.90	12.13	12.58	174,706	+0.03(+0.24%)
Nov 09, 2020	12.59	13.05	12.23	12.55	211,247	-0.07(-0.55%)
Nov 06, 2020	12.33	13.43	11.60	12.62	375,000	+0.19(+1.53%)
Nov 05, 2020	11.67	12.60	11.60	12.43	215,860	+0.83(+7.16%)
Nov 04, 2020	11.54	12.00	11.47	11.60	104,669	+0.15(+1.31%)
Nov 03, 2020	11.54	11.98	11.21	11.45	62,543	-0.10(-0.87%)
Nov 02, 2020	11.49	11.85	10.94	11.55	74,509	-0.01(-0.09%)
Oct 30, 2020	11.21	11.85	11.17	11.56	153,400	+0.26(+2.30%)
Oct 29, 2020	11.56	12.05	11.17	11.30	1,413,245	-0.14(-1.22%)
Oct 28, 2020	12.47	12.47	11.28	11.44	320,091	-1.14(-9.06%)
Oct 27, 2020	13.39	13.39	12.34	12.58	328,920	-0.58(-4.41%)
Oct 26, 2020	13.20	13.44	13.00	13.16	292,678	-0.14(-1.05%)
Oct 23, 2020	13.16	13.36	12.85	13.30	42,800	+0.24(+1.84%)
Oct 22, 2020	13.64	13.64	12.76	13.06	277,573	-0.39(-2.90%)
Oct 21, 2020	13.56	13.71	13.27	13.45	182,693	-0.19(-1.39%)
Oct 20, 2020	13.29	13.91	13.11	13.64	266,473	+0.36(+2.71%)
Oct 19, 2020	13.95	13.95	13.17	13.28	64,977	-0.58(-4.18%)
Oct 16, 2020	13.82	14.05	13.27	13.86	91,800	+0.01(+0.07%)
Oct 15, 2020	13.51	13.94	13.04	13.85	68,737	+0.32(+2.37%)
Oct 14, 2020	13.65	13.81	13.38	13.53	174,837	-0.22(-1.60%)
Oct 13, 2020	14.70	14.95	13.61	13.75	208,747	-0.88(-6.02%)
Oct 12, 2020	14.65	15.14	14.25	14.63	96,333	-0.12(-0.81%)
Oct 09, 2020	14.69	15.23	14.10	14.75	93,200	+0.04(+0.27%)
Oct 08, 2020	14.73	14.98	14.51	14.71	215,384	-0.08(-0.54%)
Oct 07, 2020	15.02	15.19	14.63	14.79	86,964	-0.29(-1.92%)
Oct 06, 2020	15.54	15.64	14.80	15.08	56,338	-0.33(-2.14%)
Oct 05, 2020	15.26	15.60	14.57	15.41	505,404	+0.19(+1.25%)
Oct 02, 2020	14.91	15.60	14.75	15.22	296,900	-0.08(-0.52%)
Oct 01, 2020	15.41	15.60	14.67	15.30	169,079	-0.13(-0.84%)
Sep 30, 2020	15.29	15.63	15.02	15.43	186,970	+0.02(+0.13%)
Sep 29, 2020	15.58	15.74	14.81	15.41	274,378	-0.28(-1.78%)
Sep 28, 2020	15.64	16.24	15.22	15.69	212,751	+0.06(+0.38%)
Sep 25, 2020	15.36	15.85	14.83	15.63	214,600	+0.27(+1.76%)
Sep 24, 2020	15.27	16.06	14.72	15.36	287,733	+0.05(+0.33%)
Sep 23, 2020	15.46	15.80	15.00	15.31	188,860	-0.32(-2.05%)
Sep 22, 2020	15.90	16.34	15.14	15.63	274,582	-0.35(-2.19%)
Sep 21, 2020	16.00	16.50	15.23	15.98	176,778	-0.23(-1.42%)
Sep 18, 2020	16.45	16.77	15.82	16.21	403,100	+0.21(+1.31%)
Sep 17, 2020	15.75	16.20	15.00	16.00	409,765	+0.24(+1.52%)
Sep 16, 2020	15.18	15.95	15.18	15.76	177,063	+0.47(+3.07%)
Sep 15, 2020	14.64	15.46	14.62	15.29	282,391	+0.76(+5.23%)
Sep 14, 2020	15.49	16.15	14.52	14.53	429,221	-0.87(-5.65%)
Sep 11, 2020	15.74	15.74	15.24	15.40	276,000	-0.07(-0.45%)
Sep 10, 2020	15.40	16.32	15.01	15.47	421,003	+0.14(+0.91%)
Sep 09, 2020	15.35	15.74	14.91	15.33	385,614	+0.02(+0.13%)
Sep 08, 2020	15.67	15.67	15.05	15.31	256,810	-0.11(-0.71%)
Sep 04, 2020	15.31	15.71	15.30	15.42	328,000	+0.11(+0.72%)
Sep 03, 2020	15.49	15.51	15.11	15.31	233,208	-0.17(-1.10%)
Sep 02, 2020	16.69	16.74	15.25	15.48	410,847	-0.42(-2.64%)
Sep 01, 2020	16.02	16.13	15.10	15.90	267,882	+0.19(+1.21%)
Aug 31, 2020	15.70	17.24	15.70	15.71	307,767	+0.39(+2.55%)
Aug 28, 2020	14.76	15.73	14.73	15.32	892,200	+0.60(+4.08%)
Aug 27, 2020	15.65	15.70	14.41	14.72	697,767	-0.99(-6.30%)
Aug 26, 2020	16.37	16.37	15.63	15.71	510,761	-0.40(-2.48%)
Aug 25, 2020	16.50	16.85	16.00	16.11	965,859	+0.09(+0.56%)
Aug 24, 2020	16.69	16.82	15.31	16.02	519,656	-0.86(-5.09%)
Aug 21, 2020	18.30	18.30	16.62	16.88	1,162,900	-1.63(-8.81%)
Aug 20, 2020	17.95	18.51	17.41	18.51	370,508	+0.46(+2.55%)
Aug 19, 2020	18.02	18.18	17.74	18.05	154,814	-0.13(-0.72%)
Aug 18, 2020	18.13	18.38	17.42	18.18	317,498	-0.06(-0.33%)
Aug 17, 2020	19.00	19.00	18.21	18.24	204,193	-0.78(-4.10%)
Aug 14, 2020	18.26	19.19	18.10	19.02	496,100	+0.72(+3.93%)
Aug 13, 2020	18.14	18.36	17.85	18.30	429,823	+0.25(+1.39%)
Aug 12, 2020	18.10	18.60	17.95	18.05	500,556	-0.10(-0.55%)
Aug 11, 2020	17.95	18.20	17.89	18.15	494,571	+0.14(+0.78%)
Aug 10, 2020	17.90	18.16	17.89	18.01	361,700	+0.21(+1.18%)
Aug 07, 2020	17.53	18.00	17.02	17.80	669,100	+0.27(+1.54%)
Aug 06, 2020	17.50	18.33	17.50	17.53	528,345	+0.03(+0.17%)
Aug 05, 2020	18.02	18.43	17.42	17.50	1,754,992	-0.52(-2.89%)
Aug 04, 2020	19.00	19.00	17.76	18.02	864,926	-0.98(-5.16%)
Aug 03, 2020	18.54	19.43	18.00	19.00	627,623	+0.15(+0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Vasta Platform Ltd Cl A (NQ: VSTA )

Historical Prices

Free News Feed