Vasta Platform Limited Class A Ordinary Sharesのデータ

Vasta Platform Limited Class A Ordinary Sharesの基本情報

名前 Vasta Platform Limited Class A Ordinary Shares
ティッカー VSTA
国 Brazil
上場年 2020.0
セクター Consumer Services

Vasta Platform Limited Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.4 14.49 14.49 15.19 97700.0 15.19
2021-02-12 14.73 14.24 14.46 14.41 62400.0 14.41
2021-02-11 14.4 14.0 14.0 14.4 23400.0 14.4
2021-02-10 14.21 13.75 14.21 13.97 44000.0 13.97
2021-02-09 14.09 13.5 14.04 14.09 38100.0 14.09
2021-02-08 14.35 13.89 14.28 14.04 55300.0 14.04
2021-02-05 14.65 14.28 14.47 14.35 51800.0 14.35
2021-02-04 14.66 14.08 14.08 14.57 15300.0 14.57
2021-02-03 14.58 13.78 14.58 14.19 62600.0 14.19
2021-02-02 14.9 14.08 14.7 14.48 59800.0 14.48
2021-02-01 14.85 13.8 14.11 14.48 43000.0 14.48
2021-01-29 14.38 13.5 14.27 14.38 48200.0 14.38
2021-01-28 14.65 13.58 13.58 14.42 183200.0 14.42
2021-01-27 13.91 12.86 12.86 13.5 109000.0 13.5
2021-01-26 13.91 12.75 13.91 12.79 150700.0 12.79
2021-01-25 14.0 13.55 13.55 13.88 82800.0 13.88
2021-01-22 13.99 13.7 13.76 13.7 17700.0 13.7
2021-01-21 14.3 13.74 14.1 13.76 37100.0 13.76
2021-01-20 14.74 13.61 14.42 13.99 48700.0 13.99
2021-01-19 15.0 13.89 15.0 14.4 38100.0 14.4
2021-01-15 14.94 13.69 13.69 14.44 53300.0 14.44
2021-01-14 14.51 13.49 14.0 13.89 128700.0 13.89
2021-01-13 14.78 13.94 14.32 14.02 20600.0 14.02
2021-01-12 14.4 14.03 14.03 14.3 52300.0 14.3
2021-01-11 14.67 13.47 13.84 14.03 20200.0 14.03
2021-01-08 14.21 13.77 13.86 13.88 67000.0 13.88
2021-01-07 14.15 13.18 13.71 13.71 202300.0 13.71
2021-01-06 14.3 12.81 13.89 13.67 67700.0 13.67
2021-01-05 14.02 13.34 13.78 13.81 31300.0 13.81
2021-01-04 14.65 13.39 14.44 13.96 74000.0 13.96
2020-12-31 14.52 14.04 14.31 14.5 99600.0 14.5
2020-12-30 15.06 14.23 14.75 14.29 195900.0 14.29
2020-12-29 15.03 14.35 14.75 14.7 45400.0 14.7
2020-12-28 15.15 14.2 15.06 14.87 54500.0 14.87
2020-12-24 15.13 14.88 14.88 15.03 7500.0 15.03
2020-12-23 15.0 14.09 14.48 15.0 80200.0 15.0
2020-12-22 14.53 14.0 14.4 14.35 89100.0 14.35
2020-12-21 14.76 14.08 14.43 14.51 46500.0 14.51
2020-12-18 14.91 14.15 14.91 14.7 82500.0 14.7
2020-12-17 15.1 14.27 14.94 14.59 49000.0 14.59
2020-12-16 14.98 14.21 14.95 14.9 266400.0 14.9
2020-12-15 15.36 14.77 15.23 14.99 28400.0 14.99
2020-12-14 15.86 14.87 15.48 15.18 50200.0 15.18
2020-12-11 15.62 15.11 15.11 15.46 27200.0 15.46
2020-12-10 15.37 14.85 14.92 15.32 39100.0 15.32
2020-12-09 15.49 14.75 15.22 14.96 41000.0 14.96
2020-12-08 15.36 14.76 14.76 15.22 232400.0 15.22
2020-12-07 15.08 14.75 14.83 14.88 28500.0 14.88
2020-12-04 15.11 14.75 14.76 14.88 202700.0 14.88
2020-12-03 14.98 14.46 14.46 14.79 184400.0 14.79
2020-12-02 14.71 14.21 14.34 14.42 94800.0 14.42
2020-12-01 14.65 13.78 13.86 14.43 223400.0 14.43
2020-11-30 14.14 13.42 14.0 13.8 140200.0 13.8
2020-11-27 14.45 13.02 13.69 14.1 41800.0 14.1
2020-11-25 14.0 13.26 13.7 13.6 70400.0 13.6
2020-11-24 13.76 13.37 13.45 13.65 167700.0 13.65
2020-11-23 13.58 13.09 13.52 13.09 123700.0 13.09
2020-11-20 13.59 13.09 13.19 13.31 101700.0 13.31
2020-11-19 13.63 12.23 12.83 13.19 373000.0 13.19
2020-11-18 13.28 12.5 12.72 12.95 311700.0 12.95
2020-11-17 13.19 12.35 12.88 12.81 296000.0 12.81
2020-11-16 13.77 12.74 13.11 12.77 395900.0 12.77
2020-11-13 14.05 12.52 13.21 12.89 628000.0 12.89
2020-11-12 13.39 12.53 12.8 12.66 34000.0 12.66
2020-11-11 13.44 12.52 12.52 13.01 137600.0 13.01
2020-11-10 12.9 12.13 12.53 12.58 174700.0 12.58
2020-11-09 13.05 12.23 13.01 12.55 211200.0 12.55
2020-11-06 13.43 11.6 12.33 12.62 375100.0 12.62
2020-11-05 12.6 11.6 11.67 12.43 215900.0 12.43
2020-11-04 12.0 11.47 11.54 11.6 104700.0 11.6
2020-11-03 11.98 11.21 11.54 11.45 62500.0 11.45
2020-11-02 11.85 10.94 11.49 11.55 74500.0 11.55
2020-10-30 11.85 11.17 11.21 11.56 153500.0 11.56
2020-10-29 12.06 11.17 11.56 11.3 1413200.0 11.3
2020-10-28 12.47 11.28 12.47 11.44 320100.0 11.44
2020-10-27 13.39 12.34 13.39 12.58 328900.0 12.58
2020-10-26 13.44 13.0 13.2 13.16 292700.0 13.16
2020-10-23 13.36 12.85 13.16 13.3 42900.0 13.3
2020-10-22 13.64 12.76 13.64 13.06 277600.0 13.06
2020-10-21 13.71 13.27 13.56 13.45 182700.0 13.45
2020-10-20 13.91 13.11 13.29 13.64 264200.0 13.64
2020-10-19 13.95 13.17 13.95 13.28 65000.0 13.28
2020-10-16 14.05 13.27 13.82 13.86 91900.0 13.86
2020-10-15 13.94 13.04 13.51 13.85 68700.0 13.85
2020-10-14 13.81 13.38 13.65 13.53 174800.0 13.53
2020-10-13 14.94 13.61 14.7 13.75 208700.0 13.75
2020-10-12 15.14 14.25 14.65 14.63 96300.0 14.63
2020-10-09 15.23 14.1 14.69 14.75 93200.0 14.75
2020-10-08 14.98 14.51 14.73 14.71 215400.0 14.71
2020-10-07 15.19 14.63 15.02 14.79 87000.0 14.79
2020-10-06 15.64 14.8 15.54 15.08 56300.0 15.08
2020-10-05 15.6 14.57 15.26 15.41 505400.0 15.41
2020-10-02 15.6 14.75 14.91 15.22 296900.0 15.22
2020-10-01 15.6 14.67 15.41 15.3 169100.0 15.3
2020-09-30 15.64 15.02 15.29 15.43 187000.0 15.43
2020-09-29 15.74 14.81 15.58 15.41 274400.0 15.41
2020-09-28 16.24 15.22 15.64 15.69 212800.0 15.69
2020-09-25 15.85 14.83 15.36 15.63 214600.0 15.63
2020-09-24 16.06 14.73 15.27 15.36 287700.0 15.36
2020-09-23 15.8 15.0 15.46 15.31 188900.0 15.31
2020-09-22 16.34 15.14 15.9 15.63 274600.0 15.63
2020-09-21 16.5 15.23 16.0 15.98 176800.0 15.98
2020-09-18 16.77 15.82 16.45 16.21 403200.0 16.21
2020-09-17 16.2 15.0 15.75 16.0 409800.0 16.0
2020-09-16 15.95 15.18 15.18 15.76 177100.0 15.76
2020-09-15 15.46 14.62 14.64 15.29 282400.0 15.29
2020-09-14 16.15 14.52 15.49 14.53 429200.0 14.53
2020-09-11 15.74 15.24 15.74 15.4 276000.0 15.4
2020-09-10 16.32 15.01 15.4 15.47 421000.0 15.47
2020-09-09 15.74 14.91 15.35 15.33 385600.0 15.33
2020-09-08 15.67 15.05 15.67 15.31 256800.0 15.31
2020-09-04 15.71 15.3 15.31 15.42 328000.0 15.42
2020-09-03 15.51 15.11 15.49 15.31 233200.0 15.31
2020-09-02 16.74 15.25 16.69 15.48 410800.0 15.48
2020-09-01 16.13 15.1 16.02 15.9 267900.0 15.9
2020-08-31 17.24 15.7 15.7 15.71 307400.0 15.71
2020-08-28 15.73 14.73 14.76 15.32 892200.0 15.32
2020-08-27 15.7 14.41 15.65 14.72 697800.0 14.72
2020-08-26 16.37 15.63 16.37 15.71 510700.0 15.71
2020-08-25 16.85 16.0 16.5 16.11 965900.0 16.11
2020-08-24 16.82 15.31 16.69 16.02 519700.0 16.02
2020-08-21 18.3 16.62 18.3 16.88 1162900.0 16.88
2020-08-20 18.51 17.41 17.95 18.51 370500.0 18.51
2020-08-19 18.17 17.74 18.02 18.05 154800.0 18.05
2020-08-18 18.38 17.42 18.13 18.18 317500.0 18.18
2020-08-17 19.0 18.21 19.0 18.24 204200.0 18.24
2020-08-14 19.19 18.1 18.26 19.02 496100.0 19.02
2020-08-13 18.36 17.85 18.14 18.3 429800.0 18.3
2020-08-12 18.6 17.95 18.1 18.05 500600.0 18.05
2020-08-11 18.2 17.89 17.95 18.15 494600.0 18.15
2020-08-10 18.17 17.89 17.9 18.01 361700.0 18.01
2020-08-07 18.0 17.02 17.53 17.8 669200.0 17.8
2020-08-06 18.33 17.5 17.5 17.53 528300.0 17.53
2020-08-05 18.43 17.42 18.02 17.5 1755000.0 17.5
2020-08-04 19.0 17.76 19.0 18.02 864900.0 18.02
2020-08-03 19.43 18.0 18.54 19.0 627600.0 19.0
2020-07-31 22.35 16.77 22.1 18.85 11079900.0 18.85