Vasta Platform Limited
VSTANASDAQConsumer Defensive
$4.90
$-0.08(-1.61%)
Market Cap$394001915
P/E Ratio—
52W High$5.488
52W Low$2.55
Vasta Platform Limited（VSTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vsta · 日线历史（复权）· FMP · 截至 2026年2月11日
5-Year High5Y
$9.19
Jun 10, 2021
-46.7% from here
5-Year Low5Y
$1.60
Dec 17, 2024
+206.3% from low
IPO Priceadj.
$18.85
Jul 31, 2020
-74.0% since IPO
1 Year Ago
$4.15
Jun 9, 2025
+18.1% in 1Y
5 Years Ago
$8.94
Jun 8, 2021
-45.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VSTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 10, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 9, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 6, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 5, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 4, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 3, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Feb 2, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Jan 30, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Jan 29, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0K | +0.00% |
| Jan 28, 2026 | $4.98 | $5.05 | $4.71 | $4.90 | $4.90 | 46K | -1.61% |
| Jan 27, 2026 | $4.98 | $4.98 | $4.93 | $4.98 | $4.98 | 2K | +0.00% |
| Jan 26, 2026 | $5.00 | $5.00 | $4.78 | $5.00 | $5.00 | 16K | +0.00% |
| Jan 23, 2026 | $5.01 | $5.03 | $4.60 | $4.60 | $4.60 | 13K | -8.18% |
| Jan 22, 2026 | $4.95 | $4.95 | $4.86 | $4.95 | $4.95 | 6K | +0.00% |
| Jan 21, 2026 | $4.87 | $4.95 | $4.87 | $4.89 | $4.89 | 2K | +0.41% |
| Jan 20, 2026 | $5.00 | $5.00 | $4.84 | $4.94 | $4.94 | 3K | -1.20% |
| Jan 16, 2026 | $4.83 | $4.97 | $4.83 | $4.97 | $4.97 | 2K | +2.90% |
| Jan 15, 2026 | $5.00 | $5.00 | $4.90 | $4.96 | $4.96 | 4K | -0.80% |
| Jan 14, 2026 | $4.85 | $4.99 | $4.85 | $4.97 | $4.97 | 5K | +2.47% |
Showing 1–20 of 1,174 records
Annual Stock Price Performance · VSTA
Jan 1 → Dec 31 · 6 years2026+0.4%$4.88 → $4.90
+0.4%
2025+147.5%$2.00 → $4.95
+147.5%
2024-54.4%$4.39 → $2.00
-54.4%
2023+14.1%$3.91 → $4.46
+14.1%
2022-5.0%$4.21 → $4.00
-5.0%
2021-52.9%$8.99 → $4.23
-52.9%
Best Year2025 · +147.5%
Worst Year2024 · -54.4%
Positive Years3 / 6
Avg Annual Return+8.3%
6Y Total Return-45.5%
6Y CAGR~-9.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in VSTA?
If you invested $1,000 in VSTA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$260
Total Return-74.0%
CAGR~-20.1% / yr
Profit$-740
Based on Jul 31, 2020 · $18.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vasta Platform Limited（VSTA）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VSTA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VSTA 历史股价FMP 日线复权 OHLCV