BVMF:VTRU3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	15.35	15.35	14.80	14.97	14.97	-2.48%	346,700
Feb 11, 2026	15.12	15.46	15.12	15.35	15.35	1.59%	483,000
Feb 10, 2026	15.40	15.49	14.72	15.11	15.11	-1.88%	580,900
Feb 9, 2026	15.74	15.74	15.25	15.40	15.40	-0.39%	424,100
Feb 6, 2026	15.81	16.06	14.25	15.46	15.46	-2.83%	1,311,700
Feb 5, 2026	16.61	17.10	15.91	15.91	15.91	-4.50%	758,700
Feb 4, 2026	16.68	16.74	16.23	16.66	16.66	0.12%	459,600
Feb 3, 2026	16.94	17.24	16.64	16.64	16.64	-1.48%	857,100
Feb 2, 2026	16.67	17.38	16.67	16.89	16.89	2.05%	812,400
Jan 30, 2026	15.71	16.55	15.65	16.55	16.55	5.35%	609,000
Jan 29, 2026	16.39	16.59	15.69	15.71	15.71	-2.78%	526,700
Jan 28, 2026	15.77	16.29	15.69	16.16	16.16	2.86%	543,100
Jan 27, 2026	15.96	16.38	15.71	15.71	15.71	-0.88%	509,500
Jan 26, 2026	16.18	16.18	15.51	15.85	15.85	-0.94%	199,200
Jan 23, 2026	16.15	16.15	15.50	16.00	16.00	0.57%	560,000
Jan 22, 2026	15.60	16.13	15.45	15.91	15.91	3.04%	863,000
Jan 21, 2026	15.30	15.72	15.25	15.44	15.44	2.39%	521,000
Jan 20, 2026	14.84	15.13	14.65	15.08	15.08	1.34%	136,700
Jan 19, 2026	15.36	15.37	14.73	14.88	14.88	-3.00%	272,200
Jan 16, 2026	14.99	15.38	14.62	15.34	15.34	2.33%	312,000
Jan 15, 2026	14.91	14.99	14.51	14.99	14.99	1.01%	246,100
Jan 14, 2026	15.16	15.23	14.64	14.84	14.84	-1.13%	368,900
Jan 13, 2026	15.47	15.51	14.92	15.01	15.01	-3.04%	308,300
Jan 12, 2026	15.43	15.55	15.00	15.48	15.48	-1.09%	342,400
Jan 9, 2026	15.83	15.84	15.47	15.65	15.65	-0.25%	317,700
Jan 8, 2026	15.42	16.05	15.36	15.69	15.69	2.21%	801,400
Jan 7, 2026	15.10	15.44	14.93	15.35	15.35	2.54%	374,700
Jan 6, 2026	14.50	15.14	14.37	14.97	14.97	3.60%	494,400
Jan 5, 2026	14.15	14.54	14.00	14.45	14.45	3.07%	374,800
Jan 2, 2026	14.39	14.47	14.02	14.02	14.02	-1.34%	691,000
Dec 30, 2025	13.89	14.29	13.80	14.21	14.21	3.20%	495,500
Dec 29, 2025	13.89	13.89	13.61	13.77	13.77	-0.58%	685,900
Dec 26, 2025	13.69	13.89	13.59	13.85	13.85	1.84%	2,534,800
Dec 23, 2025	13.37	13.63	13.29	13.60	13.60	2.56%	203,700
Dec 22, 2025	13.23	13.55	12.85	13.26	13.26	-0.38%	383,800
Dec 19, 2025	13.62	13.75	13.29	13.31	13.31	-2.28%	239,500
Dec 18, 2025	13.49	13.65	13.23	13.62	13.62	0.15%	623,600
Dec 17, 2025	14.03	14.03	13.44	13.60	13.60	-3.34%	336,600
Dec 16, 2025	14.46	14.46	13.97	14.07	14.07	-3.03%	362,500
Dec 15, 2025	14.50	14.85	14.45	14.51	14.51	1.40%	621,100
Dec 12, 2025	14.08	14.48	14.08	14.31	14.31	1.71%	263,800
Dec 11, 2025	13.80	14.34	13.68	14.07	14.07	1.96%	311,800
Dec 10, 2025	13.68	13.80	13.44	13.80	13.80	0.66%	242,200
Dec 9, 2025	13.79	13.79	13.09	13.71	13.71	-1.01%	557,500
Dec 8, 2025	13.69	14.19	13.50	13.85	13.85	2.74%	662,100
Dec 5, 2025	14.75	14.92	13.29	13.48	13.48	-8.92%	1,091,800
Dec 4, 2025	14.30	14.90	14.30	14.80	14.80	3.71%	489,800
Dec 3, 2025	14.30	14.43	14.12	14.27	14.27	-0.21%	385,900
Dec 2, 2025	13.88	14.30	13.78	14.30	14.30	3.85%	553,400
Dec 1, 2025	13.68	13.97	13.50	13.77	13.77	1.62%	470,700