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 )

3.800 +0.020 (+0.53%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	3.770	3.800	3.750	3.800	5,345	+0.02(+0.66%)
May 02, 2024	3.800	3.800	3.775	3.775	2,464	-0.02(-0.40%)
May 01, 2024	3.830	3.830	3.790	3.790	2,362	-0.01(-0.26%)
Apr 30, 2024	3.802	3.802	3.800	3.800	555	+0.01(+0.26%)
Apr 29, 2024	3.750	3.810	3.750	3.790	6,956	-0.01(-0.26%)
Apr 26, 2024	3.800	3.810	3.790	3.800	17,217	+0.01(+0.27%)
Apr 25, 2024	3.800	3.800	3.780	3.790	4,403	-0.01(-0.27%)
Apr 23, 2024				3.800	180	+0.00(+0.00%)
Apr 22, 2024	3.790	3.850	3.790	3.800	12,500	+0.06(+1.60%)
Apr 19, 2024	3.660	3.745	3.490	3.740	16,109	-0.01(-0.27%)
Apr 18, 2024	3.730	3.770	3.690	3.750	2,851	+0.00(+0.00%)
Apr 17, 2024	3.730	3.750	3.712	3.750	4,679	-0.03(-0.79%)
Apr 16, 2024	3.770	3.790	3.701	3.780	1,727	+0.00(+0.00%)
Apr 15, 2024	3.810	3.885	3.750	3.780	21,433	-0.03(-0.79%)
Apr 12, 2024	3.850	3.950	3.800	3.810	6,531	-0.03(-0.78%)
Apr 11, 2024	3.990	4.050	3.840	3.840	61,521	-0.22(-5.40%)
Apr 10, 2024	4.059	4.059	4.059	4.059	793	-0.04(-0.98%)
Apr 09, 2024	4.099	4.099	4.099	4.099	1,500	+0.09(+2.22%)
Apr 08, 2024	3.990	4.010	3.890	4.010	12,155	-0.06(-1.47%)
Apr 05, 2024	4.100	4.100	3.950	4.070	73,297	-0.01(-0.25%)
Apr 04, 2024	3.920	4.100	3.760	4.080	12,085	+0.23(+5.84%)
Apr 03, 2024	3.970	4.100	3.855	3.855	12,740	-0.08(-2.16%)
Apr 02, 2024	3.900	3.978	3.900	3.940	3,761	-0.07(-1.75%)
Apr 01, 2024	3.930	4.025	3.925	4.010	4,285	-0.02(-0.50%)
Mar 28, 2024	3.985	4.030	3.985	4.030	1,065	+0.04(+1.00%)
Mar 27, 2024	3.970	3.990	3.970	3.990	2,134	-0.04(-0.99%)
Mar 26, 2024	3.980	4.050	3.976	4.030	5,509	+0.02(+0.37%)
Mar 25, 2024	4.000	4.015	3.860	4.015	7,330	-0.03(-0.74%)
Mar 22, 2024	3.965	4.045	3.860	4.045	6,106	+0.11(+2.93%)
Mar 21, 2024	3.910	4.040	3.880	3.930	78,178	+0.06(+1.55%)
Mar 20, 2024	3.870	3.880	3.850	3.870	7,586	+0.02(+0.52%)
Mar 19, 2024	3.750	3.865	3.750	3.850	26,448	+0.13(+3.49%)
Mar 18, 2024	3.870	3.933	3.720	3.720	13,068	-0.21(-5.34%)
Mar 15, 2024	3.940	3.940	3.860	3.930	7,476	-0.01(-0.25%)
Mar 14, 2024	3.860	3.950	3.850	3.940	110,215	+0.09(+2.34%)
Mar 13, 2024	3.863	3.863	3.820	3.850	109,560	-0.05(-1.41%)
Mar 12, 2024	3.840	3.920	3.840	3.905	32,811	+0.06(+1.69%)
Mar 11, 2024	3.820	3.890	3.810	3.840	221,007	-0.04(-1.03%)
Mar 08, 2024	3.790	3.880	3.760	3.880	186,615	+0.22(+6.01%)
Mar 07, 2024	3.800	3.840	3.600	3.660	306,314	-0.14(-3.68%)
Mar 06, 2024	3.850	3.860	3.600	3.800	1,054,598	-0.06(-1.55%)
Mar 05, 2024	3.910	3.910	3.719	3.860	1,735	-0.02(-0.52%)
Mar 04, 2024	3.880	3.910	3.850	3.880	3,834	+0.03(+0.78%)

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