Stockscreener 앱 받기
2.51
0.00%
0.00
시간 외 거래:
2.51
Vasta Platform Ltd 주식 (VSTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.54 | $2.50 | $0.035 | 8,250.0 | +0.00% |
| 2024-11-20 | $2.64 | $2.51 | $0.1252 | 8,329.0 | -0.79% |
| 2024-11-19 | $2.56 | $2.48 | $0.0767 | 19,077.0 | -2.32% |
| 2024-11-18 | $2.59 | $2.48 | $0.1102 | 1,083.0 | +3.60% |
| 2024-11-15 | $2.68 | $2.48 | $0.1973 | 2,268.0 | +1.63% |
| 2024-11-14 | $2.60 | $2.46 | $0.14 | 23,836.0 | -3.15% |
| 2024-11-13 | $2.64 | $2.46 | $0.18 | 3,365.0 | +2.01% |
| 2024-11-12 | $2.59 | $2.40 | $0.19 | 28,383.0 | +0.40% |
| 2024-11-11 | $2.57 | $2.48 | $0.0925 | 10,934.0 | -2.75% |
| 2024-11-08 | $2.70 | $2.38 | $0.32 | 44,550.0 | -5.56% |
| 2024-11-07 | $2.79 | $2.59 | $0.1988 | 13,448.0 | +1.89% |
| 2024-11-06 | $2.70 | $2.57 | $0.1301 | 12,967.0 | -1.49% |
| 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% |
Vasta Platform Ltd 주식 (VSTA) 연도별 가격 이력
이 심층 분석에서는 Vasta Platform Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vasta Platform Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vasta Platform Ltd 주식 (VSTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.79 | $2.38 | $0.41 | 206,140.0 | -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% |
Vasta Platform Ltd 주식 (VSTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Vasta Platform Ltd 주식 (VSTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.48%
15.04%
자본화:
|
볼륨(24시간):