Stockscreener 앱 받기
2.30
7.48%
0.16
Vasta Platform Ltd 주식 (VSTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.35 | $2.03 | $0.32 | 24,017.0 | +7.48% |
| 2024-12-19 | $2.17 | $1.67 | $0.4999 | 3,433,865.0 | +11.46% |
| 2024-12-18 | $1.97 | $1.80 | $0.17 | 169,517.0 | +2.67% |
| 2024-12-17 | $1.96 | $1.60 | $0.36 | 36,622.0 | -2.60% |
| 2024-12-16 | $2.35 | $1.83 | $0.525 | 82,153.0 | -6.80% |
| 2024-12-13 | $2.13 | $2.06 | $0.075 | 55,332.0 | -3.29% |
| 2024-12-12 | $2.15 | $2.12 | $0.03 | 8,309.0 | -2.29% |
| 2024-12-11 | $2.20 | $2.18 | $0.02 | 1,840.0 | -1.13% |
| 2024-12-10 | $2.23 | $2.11 | $0.125 | 7,509.0 | +1.15% |
| 2024-12-09 | $2.35 | $2.12 | $0.2299 | 43,111.0 | -0.91% |
| 2024-12-06 | $2.22 | $2.15 | $0.07 | 11,164.0 | -1.79% |
| 2024-12-05 | $2.33 | $2.20 | $0.1208 | 9,150.0 | -1.32% |
| 2024-12-04 | $2.29 | $2.24 | $0.055 | 8,333.0 | -0.44% |
| 2024-12-03 | $2.35 | $2.26 | $0.0851 | 8,755.0 | -5.00% |
| 2024-12-02 | $2.49 | $2.21 | $0.2799 | 16,610.0 | -4.38% |
| 2024-11-29 | $2.55 | $2.51 | $0.04 | 1,515.0 | -1.57% |
| 2024-11-27 | $2.56 | $2.49 | $0.065 | 6,064.0 | +1.19% |
| 2024-11-26 | $2.56 | $2.50 | $0.06 | 6,461.0 | -0.40% |
| 2024-11-25 | $2.56 | $2.50 | $0.06 | 7,944.0 | +0.00% |
| 2024-11-22 | $2.55 | $2.47 | $0.08 | 2,920.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.49 | $1.60 | $0.89 | 3,940,304.0 | -8.37% |
| 2024-11 | $2.79 | $2.38 | $0.41 | 222,794.0 | -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% |
2.17%
0.40%
자본화:
|
볼륨(24시간):