2.69
price up icon0.00%   0.00
after-market アフターアワーズ: 2.64 -0.05 -1.86%
loading

Vasta Platform Ltd (VSTA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $2.70 $2.53 $0.1678 3,360.0 +0.00%
2024-11-04 $2.70 $2.57 $0.1261 4,570.0 -0.37%
2024-11-01 $2.70 $2.47 $0.2271 13,470.0 +3.85%
2024-10-31 $2.70 $2.60 $0.10 6,091.0 -0.76%
2024-10-30 $2.69 $2.56 $0.135 14,486.0 +0.29%
2024-10-29 $2.70 $2.48 $0.216 2,960.0 -0.67%
2024-10-28 $2.65 $2.59 $0.06 6,869.0 +1.15%
2024-10-25 $2.65 $2.57 $0.08 3,580.0 -0.95%
2024-10-24 $2.70 $2.54 $0.162 15,330.0 -1.13%
2024-10-23 $2.65 $2.49 $0.165 974.0 +0.57%
2024-10-22 $2.67 $2.53 $0.141 10,755.0 +1.15%
2024-10-21 $2.70 $2.60 $0.0999 15,718.0 +2.08%
2024-10-18 $2.56 $2.49 $0.0667 1,074.0 -0.51%
2024-10-17 $2.57 $2.52 $0.05 670.0 +0.78%
2024-10-16 $2.59 $2.52 $0.0696 2,339.0 -1.39%
2024-10-15 $2.59 $2.57 $0.0205 715.0 +0.23%
2024-10-14 $2.65 $2.58 $0.0681 1,666.0 -0.77%
2024-10-11 $2.62 $2.58 $0.045 5,051.0 -0.38%
2024-10-10 $2.61 $2.51 $0.10 8,461.0 +3.16%
2024-10-09 $2.65 $2.48 $0.1699 13,772.0 -3.46%
2024-10-08 $2.62 $2.53 $0.0908 12,152.0 +3.55%

Vasta Platform Ltd (VSTA) 株の年ごとの株価履歴

この詳細な分析では、Vasta Platform Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVSTA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vasta Platform Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のVasta Platform Ltd (VSTA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $2.70 $2.47 $0.2271 24,760.0 +3.46%
2024-10 $2.70 $2.48 $0.22 198,273.0 -1.14%
2024-09 $2.72 $2.15 $0.57 3,788,883.0 +19.55%
2024-08 $3.47 $2.10 $1.37 2,344,359.0 -26.42%
2024-07 $3.20 $2.87 $0.33 475,886.0 -1.97%
2024-06 $3.61 $2.90 $0.7099 435,583.0 -12.86%
2024-05 $3.83 $3.30 $0.53 1,241,794.0 -7.89%
2024-04 $4.10 $3.49 $0.61 283,045.0 -5.71%
2024-03 $4.05 $3.60 $0.45 2,303,395.0 +5.50%
2024-02 $4.15 $3.65 $0.495 974,953.0 -6.37%
2024-01 $4.55 $3.67 $0.88 975,545.0 -8.42%

2023年のVasta Platform Ltd (VSTA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.49 $3.58 $0.91 980,718.0 +6.96%
2023-11 $4.37 $3.75 $0.62 1,182,930.0 +2.33%
2023-10 $4.36 $3.66 $0.7027 293,188.0 -1.45%
2023-09 $4.43 $3.13 $1.30 1,244,385.0 +10.13%
2023-08 $4.05 $3.11 $0.94 1,175,261.0 +6.23%
2023-07 $4.18 $3.21 $0.97 388,143.0 +5.37%
2023-06 $3.95 $3.11 $0.84 1,386,644.0 +8.06%
2023-05 $4.19 $3.10 $1.09 93,222.0 -25.84%
2023-04 $4.18 $3.17 $1.01 572,278.0 +31.03%
2023-03 $4.02 $3.05 $0.97 201,806.0 -20.25%
2023-02 $4.25 $3.83 $0.42 209,031.0 -3.61%
2023-01 $4.60 $3.75 $0.845 311,696.0 +3.75%

2022年のVasta Platform Ltd (VSTA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $4.27 $3.52 $0.75 682,223.0 -0.74%
2022-11 $5.48 $3.76 $1.72 389,669.0 -26.73%
2022-10 $5.58 $5.03 $0.5523 252,199.0 +4.76%
2022-09 $5.54 $0.00 $5.54 297,982.0 +5.00%
2022-08 $5.40 $4.66 $0.7399 1,966,666.0 -1.77%
2022-07 $5.65 $4.75 $0.90 246,759.0 +6.71%
2022-06 $5.55 $4.28 $1.27 459,835.0 +11.45%
2022-05 $5.30 $3.56 $1.74 773,399.0 -19.40%
2022-04 $5.89 $4.80 $1.09 860,923.0 -7.17%
2022-03 $6.53 $5.25 $1.28 2,442,083.0 -4.67%
2022-02 $6.20 $4.65 $1.55 2,297,677.0 +13.64%
2022-01 $5.44 $3.82 $1.62 1,537,301.0 +24.82%
$18.09
price up icon 2.61%
$88.10
price up icon 1.60%
$17.65
price up icon 2.02%
$81.28
price up icon 0.86%
education_training_services KLC
$26.98
price down icon 5.57%
education_training_services GHC
$860.21
price up icon 1.89%
大文字化:     |  ボリューム (24 時間):