Vitru Brasil Empreendimentos, Participações e Comércio S.A. (BVMF:VTRU3)
Brazil · Delayed Price · Currency is BRL 14.73
+0.46 (3.22%)
Last updated: Dec 4, 2025, 2:54 PM GMT-3
BVMF:VTRU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.30 | 14.84 | 14.30 | 14.73 | - | 3.22% | 138,700 |
| 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 |
| Nov 28, 2025 | 13.58 | 13.68 | 13.44 | 13.55 | 13.55 | -0.07% | 409,400 |
| Nov 27, 2025 | 13.64 | 13.64 | 13.40 | 13.56 | 13.56 | -0.66% | 126,600 |
| Nov 26, 2025 | 13.47 | 13.65 | 13.26 | 13.65 | 13.65 | 1.34% | 310,900 |
| Nov 25, 2025 | 13.42 | 13.68 | 13.35 | 13.47 | 13.47 | 0.90% | 299,700 |
| Nov 24, 2025 | 13.17 | 13.50 | 13.17 | 13.35 | 13.35 | 1.06% | 324,500 |
| Nov 21, 2025 | 13.00 | 13.21 | 12.79 | 13.21 | 13.21 | 2.09% | 515,600 |
| Nov 19, 2025 | 12.78 | 13.00 | 12.66 | 12.94 | 12.94 | 1.89% | 760,800 |
| Nov 18, 2025 | 12.39 | 12.70 | 12.29 | 12.70 | 12.70 | 1.68% | 573,500 |
| Nov 17, 2025 | 12.68 | 12.92 | 12.36 | 12.49 | 12.49 | -0.56% | 678,600 |
| Nov 14, 2025 | 12.50 | 13.00 | 12.25 | 12.56 | 12.56 | 3.12% | 1,795,600 |
| Nov 13, 2025 | 12.25 | 12.29 | 11.95 | 12.18 | 12.18 | 0.08% | 632,000 |
| Nov 12, 2025 | 12.10 | 12.30 | 11.88 | 12.17 | 12.17 | 1.25% | 813,500 |
| Nov 11, 2025 | 11.94 | 12.18 | 11.82 | 12.02 | 12.02 | 2.74% | 793,100 |
| Nov 10, 2025 | 12.06 | 12.10 | 11.70 | 11.70 | 11.70 | -2.09% | 415,300 |
| Nov 7, 2025 | 11.82 | 12.13 | 11.71 | 11.95 | 11.95 | 1.27% | 778,400 |
| Nov 6, 2025 | 11.77 | 11.97 | 11.67 | 11.80 | 11.80 | 0.77% | 1,615,300 |
| Nov 5, 2025 | 11.76 | 11.86 | 11.60 | 11.71 | 11.71 | 0.60% | 538,500 |
| Nov 4, 2025 | 11.58 | 11.88 | 11.49 | 11.64 | 11.64 | 0.52% | 634,600 |
| Nov 3, 2025 | 11.56 | 11.62 | 11.38 | 11.58 | 11.58 | 0.87% | 504,200 |
| Oct 31, 2025 | 11.37 | 11.58 | 11.23 | 11.48 | 11.48 | 1.86% | 973,000 |
| Oct 30, 2025 | 11.09 | 11.35 | 11.08 | 11.27 | 11.27 | 0.99% | 448,900 |
| Oct 29, 2025 | 11.31 | 11.40 | 11.16 | 11.16 | 11.16 | -1.24% | 530,600 |
| Oct 28, 2025 | 11.30 | 11.38 | 11.13 | 11.30 | 11.30 | -0.09% | 288,900 |
| Oct 27, 2025 | 11.25 | 11.40 | 10.88 | 11.31 | 11.31 | 3.01% | 1,498,300 |
| Oct 24, 2025 | 10.69 | 10.99 | 10.65 | 10.98 | 10.98 | 2.71% | 2,166,600 |
| Oct 23, 2025 | 10.63 | 10.75 | 10.44 | 10.69 | 10.69 | 0.85% | 239,100 |
| Oct 22, 2025 | 10.45 | 10.68 | 10.41 | 10.60 | 10.60 | 0.95% | 315,600 |
| Oct 21, 2025 | 10.70 | 10.70 | 10.39 | 10.50 | 10.50 | -2.05% | 260,200 |
| Oct 20, 2025 | 10.38 | 10.86 | 10.38 | 10.72 | 10.72 | 3.28% | 290,000 |
| Oct 17, 2025 | 10.22 | 10.40 | 10.15 | 10.38 | 10.38 | 0.78% | 631,900 |
| Oct 16, 2025 | 10.44 | 10.50 | 10.20 | 10.30 | 10.30 | -1.81% | 473,600 |
| Oct 15, 2025 | 10.34 | 10.53 | 10.20 | 10.49 | 10.49 | 1.55% | 311,900 |
| Oct 14, 2025 | 10.68 | 10.68 | 10.33 | 10.33 | 10.33 | -4.44% | 485,200 |
| Oct 13, 2025 | 10.80 | 10.88 | 10.63 | 10.81 | 10.81 | 0.46% | 334,900 |
| Oct 10, 2025 | 10.67 | 10.78 | 9.93 | 10.76 | 10.76 | 1.51% | 391,800 |
| Oct 9, 2025 | 10.60 | 10.60 | 10.12 | 10.60 | 10.60 | 1.34% | 398,000 |
| Oct 8, 2025 | 10.74 | 10.86 | 10.46 | 10.46 | 10.46 | -2.52% | 322,400 |
| Oct 7, 2025 | 10.92 | 10.95 | 10.50 | 10.73 | 10.73 | -2.45% | 443,100 |
| Oct 6, 2025 | 11.11 | 11.23 | 10.90 | 11.00 | 11.00 | -2.40% | 516,300 |
| Oct 3, 2025 | 11.21 | 11.34 | 11.04 | 11.27 | 11.27 | -0.18% | 368,900 |
| Oct 2, 2025 | 11.84 | 11.85 | 11.03 | 11.29 | 11.29 | -3.50% | 355,200 |
| Oct 1, 2025 | 11.94 | 12.05 | 11.61 | 11.70 | 11.70 | -2.50% | 315,200 |
| Sep 30, 2025 | 12.05 | 12.24 | 11.81 | 12.00 | 12.00 | -0.74% | 379,100 |
| Sep 29, 2025 | 11.88 | 12.18 | 11.82 | 12.09 | 12.09 | 1.77% | 310,200 |
| Sep 26, 2025 | 11.83 | 12.03 | 11.78 | 11.88 | 11.88 | - | 104,200 |
| Sep 25, 2025 | 11.93 | 11.93 | 11.75 | 11.88 | 11.88 | -0.92% | 128,400 |