$VSTA: Vasta Platform Limited - Class A Ordinary Shares
| |
2022-04-18
| | VSTA | 2022-04-18 19:06:32 | | 5.08 | 4.92 | -3.23% | | VSTA | 2022-04-18 22:01:48 | | 5.25 | 5.22 | 4.19% | 2022-04-19
| | VSTA | 2022-04-19 07:01:49 | | 5.25 | 2.10 | 4.19% | | VSTA | 2022-04-19 08:01:46 | | 199999.99 | 2.10 | 4.19% | | VSTA | 2022-04-19 09:01:52 | | 5.81 | 4.37 | 4.19% | | VSTA | 2022-04-19 10:02:21 | | 5.28 | 4.94 | 0.00% | | VSTA | 2022-04-19 11:01:49 | | 5.25 | 4.96 | 0.00% | | VSTA | 2022-04-19 12:02:08 | | 5.25 | 5.01 | -0.19% | | VSTA | 2022-04-19 13:01:48 | | 5.25 | 5.07 | -0.19% | | VSTA | 2022-04-19 14:01:45 | | 5.25 | 5.09 | -0.19% | | VSTA | 2022-04-19 15:02:06 | | 5.25 | 5.15 | -0.19% | | VSTA | 2022-04-19 16:02:06 | | 5.25 | 2.10 | -0.57% | | VSTA | 2022-04-19 19:02:09 | | 5.25 | 5.22 | 4.19% | | VSTA | 2022-04-19 22:01:41 | | 5.25 | 2.10 | -0.57% | 2022-04-20
| | VSTA | 2022-04-20 08:02:07 | | 199999.99 | 0.01 | -0.57% | | VSTA | 2022-04-20 09:01:48 | | 5.78 | 4.37 | -0.57% | | VSTA | 2022-04-20 10:02:08 | | 5.25 | 4.91 | 0.19% | | VSTA | 2022-04-20 11:02:00 | | 5.25 | 5.03 | -2.12% | | VSTA | 2022-04-20 13:01:58 | | 5.25 | 5.06 | 0.58% | | VSTA | 2022-04-20 14:02:12 | | 5.45 | 5.14 | 4.62% | | VSTA | 2022-04-20 15:01:55 | | 5.46 | 5.40 | 4.05% | | VSTA | 2022-04-20 16:01:54 | | 5.41 | 5.39 | 4.24% | | VSTA | 2022-04-20 19:08:03 | | 5.25 | 2.10 | -0.57% | | VSTA | 2022-04-20 22:01:51 | | 5.41 | 5.39 | 4.04% | 2022-04-21
| | VSTA | 2022-04-21 08:01:46 | | 199999.99 | 0.01 | 4.04% | | VSTA | 2022-04-21 09:01:53 | | 5.87 | 0.01 | 4.04% | | VSTA | 2022-04-21 10:01:57 | | 5.50 | 5.16 | -0.74% | | VSTA | 2022-04-21 11:01:49 | | 5.50 | 5.35 | -0.74% | | VSTA | 2022-04-21 12:01:48 | | 5.40 | 5.29 | 0.00% | | VSTA | 2022-04-21 13:01:55 | | 5.47 | 5.35 | -0.74% | | VSTA | 2022-04-21 14:01:56 | | 5.49 | 5.35 | -0.74% | | VSTA | 2022-04-21 15:02:07 | | 5.49 | 5.35 | -1.11% | | VSTA | 2022-04-21 16:01:46 | | 5.50 | 5.40 | 0.55% | | VSTA | 2022-04-21 17:01:48 | | 5.50 | 5.40 | 0.00% | | VSTA | 2022-04-21 19:02:14 | | 5.41 | 5.39 | 4.04% | | VSTA | 2022-04-21 22:01:43 | | 5.38 | 5.07 | 0.74% | 2022-04-22
| | VSTA | 2022-04-22 07:01:52 | | 5.38 | 2.20 | 0.74% | | VSTA | 2022-04-22 09:01:48 | | 5.80 | 4.35 | 0.74% | | VSTA | 2022-04-22 10:01:48 | | 5.50 | 5.25 | -0.37% | | VSTA | 2022-04-22 13:01:46 | | 5.50 | 5.29 | -0.37% | | VSTA | 2022-04-22 14:01:53 | | 5.50 | 5.32 | -0.37% | | VSTA | 2022-04-22 15:02:01 | | 5.50 | 5.30 | -0.37% | | VSTA | 2022-04-22 16:02:04 | | 5.50 | 5.49 | 1.48% | | VSTA | 2022-04-22 17:01:50 | | 5.50 | 2.20 | 1.48% | | VSTA | 2022-04-22 19:08:47 | | 5.38 | 5.07 | 0.74% | | VSTA | 2022-04-22 23:01:43 | | 5.49 | 2.20 | 1.86% | 2022-04-25
| | VSTA | 2022-04-25 09:01:53 | | 5.83 | 4.35 | 1.86% | | VSTA | 2022-04-25 10:02:16 | | 5.50 | 5.26 | -1.64% | | VSTA | 2022-04-25 12:01:41 | | 5.46 | 5.25 | -0.73% | | VSTA | 2022-04-25 13:02:00 | | 5.40 | 5.29 | -0.73% | | VSTA | 2022-04-25 14:01:55 | | 5.46 | 5.30 | -1.64% | | VSTA | 2022-04-25 15:01:52 | | 5.46 | 5.30 | -0.55% | | VSTA | 2022-04-25 16:02:02 | | 6.47 | 4.24 | 1.28% | | VSTA | 2022-04-25 19:07:30 | | 5.49 | 2.20 | 1.86% | | VSTA | 2022-04-25 22:01:50 | | 5.61 | 5.56 | 2.96% | 2022-04-26
| | VSTA | 2022-04-26 09:01:48 | | 6.32 | 4.35 | 2.96% | | VSTA | 2022-04-26 10:02:01 | | 5.75 | 5.37 | -0.18% | | VSTA | 2022-04-26 11:01:51 | | 5.74 | 5.67 | 1.44% | | VSTA | 2022-04-26 12:01:59 | | 5.54 | 5.51 | -0.54% | | VSTA | 2022-04-26 13:01:47 | | 5.55 | 5.50 | -0.18% | | VSTA | 2022-04-26 14:01:51 | | 5.50 | 5.36 | -1.26% | | VSTA | 2022-04-26 15:02:01 | | 5.50 | 5.25 | -1.08% | | VSTA | 2022-04-26 16:01:48 | | 5.64 | 5.25 | -2.52% | | VSTA | 2022-04-26 19:03:43 | | 5.61 | 5.56 | 2.96% | | VSTA | 2022-04-26 23:01:37 | | 5.64 | 5.42 | -1.28% | 2022-04-27
| | VSTA | 2022-04-27 07:01:54 | | 16.15 | 5.42 | -1.28% | | VSTA | 2022-04-27 09:01:46 | | 6.32 | 4.35 | -1.28% | | VSTA | 2022-04-27 10:01:59 | | 5.66 | 5.27 | -2.21% | | VSTA | 2022-04-27 11:02:19 | | 5.36 | 5.29 | -2.21% | | VSTA | 2022-04-27 12:01:57 | | 5.46 | 5.25 | -1.66% | | VSTA | 2022-04-27 13:02:16 | | 5.46 | 5.25 | -0.55% | | VSTA | 2022-04-27 14:02:03 | | 5.46 | 5.35 | -1.48% | | VSTA | 2022-04-27 15:02:02 | | 5.46 | 5.37 | -0.74% | | VSTA | 2022-04-27 16:02:03 | | 5.64 | 5.25 | -0.37% | | VSTA | 2022-04-27 19:15:04 | | 5.64 | 5.42 | -1.28% | | VSTA | 2022-04-27 22:01:49 | | 5.64 | 5.25 | -0.55% | 2022-04-28
| | VSTA | 2022-04-28 09:02:01 | | 5.64 | 4.35 | -0.55% | | VSTA | 2022-04-28 10:02:00 | | 5.50 | 5.25 | -0.37% | | VSTA | 2022-04-28 11:02:03 | | 5.50 | 5.29 | -0.37% | | VSTA | 2022-04-28 12:01:53 | | 5.50 | 5.32 | -0.37% | | VSTA | 2022-04-28 13:01:56 | | 5.50 | 5.34 | -0.37% | | VSTA | 2022-04-28 14:01:43 | | 5.50 | 5.32 | -1.30% | | VSTA | 2022-04-28 15:01:49 | | 5.45 | 5.39 | -1.30% | | VSTA | 2022-04-28 16:01:50 | | 5.45 | 5.27 | 0.37% | | VSTA | 2022-04-28 17:01:41 | | 5.64 | 5.27 | -0.37% | | VSTA | 2022-04-28 19:13:28 | | 5.64 | 5.25 | -0.55% | | VSTA | 2022-04-28 22:01:52 | | 5.64 | 5.35 | 0.00% | 2022-04-29
| | VSTA | 2022-04-29 09:01:46 | | 5.64 | 4.40 | 0.00% | | VSTA | 2022-04-29 10:01:49 | | 5.50 | 5.26 | -0.56% | | VSTA | 2022-04-29 11:01:52 | | 5.49 | 5.25 | -1.49% | | VSTA | 2022-04-29 12:01:53 | | 5.49 | 5.26 | -1.49% | | VSTA | 2022-04-29 13:01:44 | | 5.50 | 5.25 | -1.49% | | VSTA | 2022-04-29 14:02:00 | | 5.50 | 5.27 | 0.37% | | VSTA | 2022-04-29 15:01:57 | | 5.48 | 5.29 | -1.12% | | VSTA | 2022-04-29 16:01:41 | | 5.64 | 5.29 | -1.30% | | VSTA | 2022-04-29 17:01:49 | | 5.54 | 5.29 | -1.30% | | VSTA | 2022-04-29 19:08:05 | | 5.64 | 5.35 | 0.00% | | VSTA | 2022-04-29 23:01:47 | | 5.54 | 5.29 | -0.75% | 2022-05-02
| | VSTA | 2022-05-02 09:01:54 | | 5.54 | 4.35 | -0.75% | | VSTA | 2022-05-02 10:01:54 | | 5.42 | 5.04 | -1.13% | | VSTA | 2022-05-02 11:01:52 | | 5.42 | 5.01 | -1.13% | | VSTA | 2022-05-02 12:01:57 | | 5.40 | 5.02 | -1.13% | | VSTA | 2022-05-02 13:01:55 | | 5.25 | 5.00 | -1.13% | | VSTA | 2022-05-02 16:02:13 | | 5.54 | 2.20 | -1.13% | | VSTA | 2022-05-02 19:05:22 | | 5.54 | 5.29 | -0.75% | | VSTA | 2022-05-02 22:02:04 | | 5.54 | 4.24 | -0.76% | 2022-05-03
| | VSTA | 2022-05-03 09:01:59 | | 5.54 | 4.38 | -0.76% | | VSTA | 2022-05-03 10:01:54 | | 5.25 | 4.69 | -0.19% | | VSTA | 2022-05-03 11:01:55 | | 5.25 | 4.73 | -0.19% | | VSTA | 2022-05-03 12:02:10 | | 4.82 | 4.52 | -13.52% | | VSTA | 2022-05-03 13:01:58 | | 5.08 | 5.02 | -3.24% | | VSTA | 2022-05-03 14:01:58 | | 5.19 | 5.13 | -1.14% | | VSTA | 2022-05-03 15:01:57 | | 5.19 | 5.15 | -1.71% | | VSTA | 2022-05-03 16:01:57 | | 5.23 | 5.15 | -1.14% | | VSTA | 2022-05-03 19:06:35 | | 5.54 | 4.24 | -0.76% | | VSTA | 2022-05-03 22:01:39 | | 5.23 | 5.15 | -0.95% | 2022-05-04
| | VSTA | 2022-05-04 09:01:58 | | 5.55 | 2.09 | -0.95% | | VSTA | 2022-05-04 10:01:49 | | 5.24 | 4.90 | 0.39% | | VSTA | 2022-05-04 11:01:36 | | 5.23 | 4.85 | 0.39% | | VSTA | 2022-05-04 13:01:58 | | 5.11 | 5.03 | 0.39% | | VSTA | 2022-05-04 14:02:01 | | 5.21 | 5.06 | -2.31% | | VSTA | 2022-05-04 15:01:49 | | 5.25 | 5.09 | -1.73% | | VSTA | 2022-05-04 16:01:43 | | 5.20 | 5.15 | -0.58% | | VSTA | 2022-05-04 17:01:51 | | 5.20 | 5.15 | 0.19% | | VSTA | 2022-05-04 19:02:08 | | 5.23 | 5.15 | -0.95% | | VSTA | 2022-05-04 22:01:45 | | 5.20 | 5.15 | -0.19% | 2022-05-05
| | VSTA | 2022-05-05 09:01:53 | | 5.55 | 4.27 | -0.19% | | VSTA | 2022-05-05 10:02:00 | | 5.05 | 4.86 | -6.54% | | VSTA | 2022-05-05 11:01:57 | | 5.09 | 4.87 | -6.54% | | VSTA | 2022-05-05 12:02:02 | | 5.04 | 4.78 | -7.50% | | VSTA | 2022-05-05 13:01:52 | | 4.95 | 4.78 | -7.50% | | VSTA | 2022-05-05 14:01:54 | | 4.94 | 4.77 | -7.50% | | VSTA | 2022-05-05 15:01:55 | | 4.94 | 4.75 | -7.88% | | VSTA | 2022-05-05 16:01:51 | | 5.05 | 4.88 | -8.46% | | VSTA | 2022-05-05 19:02:55 | | 5.20 | 5.15 | -0.19% | | VSTA | 2022-05-05 22:01:41 | | 4.89 | 4.80 | -7.57% | 2022-05-06
| | VSTA | 2022-05-06 09:02:15 | | 5.98 | 2.22 | -7.57% | | VSTA | 2022-05-06 10:02:04 | | 4.97 | 4.52 | 0.84% | | VSTA | 2022-05-06 11:01:51 | | 4.95 | 4.57 | 0.84% | | VSTA | 2022-05-06 12:01:48 | | 4.95 | 4.58 | 2.31% | | VSTA | 2022-05-06 14:01:41 | | 4.93 | 4.61 | -0.21% | | VSTA | 2022-05-06 16:01:45 | | 4.80 | 4.62 | 0.42% | | VSTA | 2022-05-06 19:07:38 | | 0.00 | 0.00 | 0% | | VSTA | 2022-05-06 20:01:44 | | 4.89 | 4.80 | -7.57% | | VSTA | 2022-05-06 22:01:47 | | 4.80 | 4.62 | -0.42% | 2022-05-09
| | VSTA | 2022-05-09 09:02:03 | | 5.98 | 2.22 | -0.42% | | VSTA | 2022-05-09 10:01:56 | | 4.93 | 4.50 | -3.14% | | VSTA | 2022-05-09 11:01:49 | | 4.68 | 4.51 | -5.44% | | VSTA | 2022-05-09 12:01:54 | | 4.74 | 4.52 | -5.44% | | VSTA | 2022-05-09 13:01:53 | | 4.68 | 4.52 | -2.72% | | VSTA | 2022-05-09 14:01:57 | | 4.23 | 4.15 | -13.18% | | VSTA | 2022-05-09 15:01:55 | | 4.29 | 4.04 | -11.72% | | VSTA | 2022-05-09 16:01:41 | | 4.27 | 4.00 | -14.23% | | VSTA | 2022-05-09 17:02:13 | | 4.27 | 4.00 | -16.32% | | VSTA | 2022-05-09 19:03:11 | | 4.80 | 4.62 | -0.42% | | VSTA | 2022-05-09 22:02:02 | | 4.27 | 4.00 | -13.61% | 2022-05-10
| | VSTA | 2022-05-10 09:01:53 | | 5.97 | 2.21 | -13.61% | | VSTA | 2022-05-10 10:01:57 | | 4.22 | 3.75 | 0.00% | | VSTA | 2022-05-10 11:01:45 | | 4.22 | 3.83 | 0.00% | | VSTA | 2022-05-10 12:12:55 | | 4.21 | 3.76 | -13.61% | | VSTA | 2022-05-10 13:01:49 | | 3.84 | 3.56 | -13.61% | | VSTA | 2022-05-10 14:01:48 | | 3.88 | 3.85 | -13.61% | | VSTA | 2022-05-10 15:01:46 | | 3.97 | 3.90 | -13.61% | | VSTA | 2022-05-10 16:02:06 | | 0.00 | 0.00 | -13.61% | | VSTA | 2022-05-10 19:04:40 | | 4.27 | 4.00 | -13.61% | | VSTA | 2022-05-10 22:01:39 | | 4.00 | 3.93 | -1.25% | 2022-05-11
| | VSTA | 2022-05-11 04:02:08 | | 4.00 | 3.93 | -1.27% | | VSTA | 2022-05-11 09:02:26 | | 5.97 | 3.13 | -1.27% | | VSTA | 2022-05-11 10:02:08 | | 4.25 | 3.78 | -1.27% | | VSTA | 2022-05-11 11:01:59 | | 4.25 | 3.77 | -1.27% | | VSTA | 2022-05-11 12:01:54 | | 4.25 | 3.75 | -1.27% | | VSTA | 2022-05-11 13:02:17 | | 4.23 | 3.75 | -1.27% | | VSTA | 2022-05-11 15:01:48 | | 4.20 | 3.90 | 0% | | VSTA | 2022-05-11 16:01:49 | | 0.00 | 0.00 | -1.27% | | VSTA | 2022-05-11 19:05:24 | | 4.00 | 3.93 | -1.25% | | VSTA | 2022-05-11 22:01:57 | | 4.08 | 4.02 | 1.52% | 2022-05-12
| | VSTA | 2022-05-12 04:02:00 | | 5.96 | 0.00 | 1.49% | | VSTA | 2022-05-12 07:01:59 | | 0.00 | 0.00 | 1.49% | | VSTA | 2022-05-12 09:01:51 | | 5.97 | 2.09 | 1.49% | | VSTA | 2022-05-12 10:02:16 | | 4.07 | 3.85 | 1.49% | | VSTA | 2022-05-12 11:01:56 | | 4.05 | 3.88 | 1.49% | | VSTA | 2022-05-12 12:02:13 | | 4.14 | 3.91 | 1.49% | | VSTA | 2022-05-12 13:02:10 | | 4.05 | 3.80 | 1.49% | | VSTA | 2022-05-12 14:02:07 | | 4.00 | 3.81 | 1.49% | | VSTA | 2022-05-12 15:01:44 | | 4.08 | 3.98 | 0.00% | | VSTA | 2022-05-12 16:02:00 | | 0.00 | 0.00 | 1.49% | | VSTA | 2022-05-12 19:04:55 | | 4.08 | 4.02 | 1.52% | | VSTA | 2022-05-12 22:01:40 | | 4.08 | 3.98 | -2.21% | 2022-05-13
| | VSTA | 2022-05-13 04:02:00 | | 5.96 | 0.00 | -2.26% | | VSTA | 2022-05-13 07:01:56 | | 0.00 | 0.00 | -2.26% | | VSTA | 2022-05-13 09:02:11 | | 5.97 | 3.23 | -2.26% | | VSTA | 2022-05-13 10:01:53 | | 4.51 | 4.51 | -2.26% | | VSTA | 2022-05-13 11:02:08 | | 4.73 | 4.50 | -2.26% | | VSTA | 2022-05-13 12:02:02 | | 4.73 | 4.56 | -2.26% | | VSTA | 2022-05-13 13:01:58 | | 4.64 | 4.43 | -2.26% | | VSTA | 2022-05-13 14:02:10 | | 4.60 | 4.43 | -2.26% | | VSTA | 2022-05-13 15:01:44 | | 4.50 | 4.25 | -2.26% | | VSTA | 2022-05-13 16:01:57 | | 0.00 | 0.00 | -2.26% | | VSTA | 2022-05-13 19:06:11 | | 4.08 | 3.98 | -2.21% | | VSTA | 2022-05-13 22:01:50 | | 4.41 | 4.28 | 9.46% | 2022-05-16
| | VSTA | 2022-05-16 04:02:13 | | 5.96 | 0.00 | 8.64% | | VSTA | 2022-05-16 07:02:11 | | 0.00 | 0.00 | 8.64% | | VSTA | 2022-05-16 08:02:05 | | 199999.99 | 0.01 | 8.64% | | VSTA | 2022-05-16 09:01:57 | | 5.97 | 2.21 | 8.64% | | VSTA | 2022-05-16 10:02:35 | | 4.49 | 4.41 | 8.64% | | VSTA | 2022-05-16 11:02:00 | | 4.68 | 4.55 | 8.64% | | VSTA | 2022-05-16 12:01:59 | | 4.57 | 4.49 | 8.64% | | VSTA | 2022-05-16 15:02:08 | | 4.57 | 4.46 | 0.00% | | VSTA | 2022-05-16 16:02:14 | | 0.00 | 0.00 | 9.46% | | VSTA | 2022-05-16 19:07:24 | | 4.41 | 4.28 | 9.46% | | VSTA | 2022-05-16 23:01:42 | | 4.45 | 4.43 | 0.00% | 2022-05-17
| | VSTA | 2022-05-17 04:02:24 | | 5.96 | 0.00 | 0.00% | | VSTA | 2022-05-17 07:02:32 | | 0.00 | 0.00 | 0.00% | | VSTA | 2022-05-17 08:02:30 | | 199999.99 | 0.01 | 0.00% | | VSTA | 2022-05-17 09:02:00 | | 5.97 | 2.23 | 0.00% | | VSTA | 2022-05-17 10:01:59 | | 4.55 | 4.44 | 0.00% | | VSTA | 2022-05-17 11:02:15 | | 4.45 | 4.27 | 0.00% | | VSTA | 2022-05-17 12:02:04 | | 4.45 | 4.30 | 0.00% | | VSTA | 2022-05-17 13:02:10 | | 4.45 | 4.43 | 0.00% | | VSTA | 2022-05-17 14:02:05 | | 4.45 | 4.29 | 0.00% | | VSTA | 2022-05-17 15:01:48 | | 4.43 | 4.35 | 0.00% | | VSTA | 2022-05-17 16:01:53 | | 5.96 | 4.35 | 0.00% | | VSTA | 2022-05-17 19:06:47 | | 4.45 | 4.43 | 0.00% | | VSTA | 2022-05-17 20:02:19 | | 0.00 | 0.00 | 0.00% | | VSTA | 2022-05-17 22:01:59 | | 5.96 | 4.35 | -3.15% | 2022-05-18
| | VSTA | 2022-05-18 04:01:49 | | 5.96 | 0.00 | -3.26% | | VSTA | 2022-05-18 07:02:21 | | 0.00 | 0.00 | -3.26% | | VSTA | 2022-05-18 08:02:33 | | 0.00 | 4.30 | -3.26% | | VSTA | 2022-05-18 09:01:47 | | 5.98 | 0.00 | -3.26% | | VSTA | 2022-05-18 10:01:56 | | 4.50 | 4.27 | -3.26% | | VSTA | 2022-05-18 11:02:12 | | 4.45 | 4.25 | -3.26% | | VSTA | 2022-05-18 12:02:14 | | 4.40 | 4.12 | -3.26% | | VSTA | 2022-05-18 13:02:08 | | 4.30 | 4.12 | -3.26% | | VSTA | 2022-05-18 14:02:17 | | 4.30 | 4.14 | -3.26% | | VSTA | 2022-05-18 15:01:49 | | 4.30 | 4.16 | -3.26% | | VSTA | 2022-05-18 16:01:59 | | 0.00 | 0.00 | -3.26% |
|