Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vasta Platform Ltd Cl A (NQ: VSTA )

3.500 UNCHANGED

Streaming Delayed Price Updated: 11:33 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	4.000	4.000	3.590	3.750	51,258	+0.09(+2.46%)
Aug 30, 2023	3.890	3.890	3.660	3.660	4,083	-0.28(-7.22%)
Aug 29, 2023	3.530	4.050	3.350	3.945	68,652	+0.40(+11.44%)
Aug 28, 2023	3.420	3.630	3.360	3.540	62,335	+0.06(+1.65%)
Aug 25, 2023	3.470	3.510	3.400	3.482	11,009	-0.04(-1.07%)
Aug 24, 2023	3.410	3.579	3.367	3.520	4,893	-0.03(-0.85%)
Aug 23, 2023	3.380	3.610	3.380	3.550	3,069	+0.04(+1.14%)
Aug 22, 2023	3.490	3.510	3.447	3.510	38,261	+0.02(+0.57%)
Aug 21, 2023	3.490	3.500	3.418	3.490	4,168	+0.01(+0.29%)
Aug 18, 2023	3.190	3.500	3.110	3.480	3,744	+0.00(+0.00%)
Aug 17, 2023	3.480	3.484	3.430	3.480	7,434	+0.02(+0.58%)
Aug 16, 2023	3.450	3.500	3.400	3.460	31,373	-0.04(-1.14%)
Aug 15, 2023	3.420	3.540	3.420	3.500	3,952	+0.02(+0.57%)
Aug 14, 2023	3.450	3.480	3.255	3.480	25,637	+0.03(+0.87%)
Aug 11, 2023	3.540	3.790	3.380	3.450	243,169	-0.09(-2.54%)
Aug 10, 2023	3.520	3.710	3.400	3.540	358,058	+0.12(+3.51%)
Aug 09, 2023	3.350	3.511	3.350	3.420	24,701	-0.04(-1.16%)
Aug 08, 2023	3.156	3.500	3.156	3.460	37,160	+0.02(+0.58%)
Aug 07, 2023	3.420	3.530	3.420	3.440	22,509	-0.07(-1.99%)
Aug 04, 2023	3.698	3.698	3.410	3.510	75,178	+0.04(+1.15%)
Aug 03, 2023	3.440	3.470	3.400	3.470	20,879	+0.03(+0.87%)
Aug 02, 2023	3.500	3.500	3.310	3.440	23,376	-0.07(-1.99%)
Aug 01, 2023	3.684	3.684	3.450	3.510	50,377	-0.02(-0.57%)
Jul 31, 2023	3.470	3.550	3.470	3.530	3,736	+0.08(+2.32%)
Jul 28, 2023	3.450	3.450	3.450	3.450	675	+0.06(+1.62%)
Jul 27, 2023	3.395	3.395	3.350	3.395	4,837	-0.00(-0.15%)
Jul 26, 2023	3.490	3.490	3.400	3.400	865	-0.02(-0.67%)
Jul 25, 2023	3.545	3.545	3.410	3.423	6,033	-0.11(-3.04%)
Jul 24, 2023	3.570	3.610	3.450	3.530	13,817	+0.02(+0.57%)
Jul 21, 2023	3.480	3.550	3.470	3.510	12,407	+0.07(+2.03%)
Jul 20, 2023	3.430	3.440	3.330	3.440	2,457	+0.04(+1.18%)
Jul 19, 2023	3.420	3.540	3.400	3.400	2,150	+0.00(+0.03%)
Jul 18, 2023	3.350	3.455	3.310	3.399	21,290	+0.08(+2.38%)
Jul 17, 2023	3.310	3.420	3.300	3.320	19,698	-0.04(-1.19%)
Jul 14, 2023	3.450	3.498	3.360	3.360	1,896	-0.14(-4.00%)
Jul 13, 2023	3.360	4.180	3.360	3.500	25,721	+0.10(+2.94%)
Jul 12, 2023	3.410	3.620	3.210	3.400	62,143	+0.05(+1.49%)
Jul 11, 2023	3.540	3.680	3.350	3.350	6,915	-0.19(-5.23%)
Jul 10, 2023	3.460	3.776	3.460	3.535	14,066	+0.03(+0.71%)
Jul 07, 2023	3.510	3.920	3.410	3.510	40,494	+0.01(+0.29%)
Jul 06, 2023	3.410	3.680	3.320	3.500	27,376	+0.05(+1.45%)
Jul 05, 2023	3.300	3.590	3.300	3.450	72,216	+0.13(+3.92%)
Jul 03, 2023	3.320	3.430	3.300	3.320	49,357	-0.03(-0.90%)
Jun 30, 2023	3.190	3.350	3.190	3.350	121,927	+0.06(+1.98%)
Jun 29, 2023	3.180	3.340	3.180	3.285	18,244	+0.18(+5.63%)
Jun 28, 2023	3.240	3.490	3.110	3.110	9,880	-0.11(-3.42%)
Jun 27, 2023	3.390	3.561	3.220	3.220	20,510	-0.20(-5.85%)
Jun 26, 2023	3.580	3.950	3.420	3.420	6,764	-0.20(-5.52%)
Jun 23, 2023	3.420	3.710	3.360	3.620	18,912	+0.19(+5.54%)
Jun 22, 2023	3.280	3.430	3.280	3.430	1,630	+0.11(+3.31%)
Jun 21, 2023	3.320	3.370	3.253	3.320	8,572	+0.00(+0.00%)
Jun 20, 2023	3.430	3.555	3.260	3.320	37,592	-0.05(-1.48%)
Jun 16, 2023	3.410	3.800	3.310	3.370	157,125	-0.02(-0.59%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vasta Platform Ltd Cl A (NQ: VSTA )

Historical Prices