Vitru Brasil Empreendimentos, Participações e Comércio S.A. (BVMF:VTRU3)
Brazil · Delayed Price · Currency is BRL 9.02
+0.03 (0.33%)
Last updated: Aug 7, 2025
BVMF:VTRU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.86 | 9.03 | 8.84 | 8.96 | - | -0.33% | 46,700 |
| Aug 6, 2025 | 8.95 | 9.12 | 8.83 | 8.99 | - | 0.11% | 279,200 |
| Aug 5, 2025 | 8.85 | 9.06 | 8.85 | 8.98 | - | 0.67% | 134,600 |
| Aug 4, 2025 | 9.09 | 9.10 | 8.76 | 8.92 | - | -0.78% | 181,700 |
| Aug 1, 2025 | 9.14 | 9.16 | 8.78 | 8.99 | - | -0.11% | 230,100 |
| Jul 31, 2025 | 9.14 | 9.15 | 8.85 | 9.00 | - | 0.33% | 347,900 |
| Jul 30, 2025 | 8.78 | 9.05 | 8.56 | 8.97 | - | 2.28% | 362,900 |
| Jul 29, 2025 | 8.62 | 8.81 | 8.50 | 8.77 | - | 1.98% | 1,777,700 |
| Jul 28, 2025 | 8.57 | 8.81 | 8.45 | 8.60 | - | -1.15% | 249,300 |
| Jul 25, 2025 | 8.51 | 8.79 | 8.51 | 8.70 | - | 1.05% | 270,300 |
| Jul 24, 2025 | 8.97 | 8.97 | 8.52 | 8.61 | - | -1.82% | 293,600 |
| Jul 23, 2025 | 8.83 | 8.99 | 8.64 | 8.77 | - | 0.69% | 129,800 |
| Jul 22, 2025 | 8.96 | 8.99 | 8.56 | 8.71 | - | -2.13% | 123,400 |
| Jul 21, 2025 | 8.72 | 9.02 | 8.72 | 8.90 | - | -0.56% | 146,500 |
| Jul 18, 2025 | 9.10 | 9.10 | 8.63 | 8.95 | - | -0.22% | 287,500 |
| Jul 17, 2025 | 9.10 | 9.10 | 8.71 | 8.97 | - | 0.79% | 1,049,300 |
| Jul 16, 2025 | 8.79 | 8.97 | 8.58 | 8.90 | - | 0.34% | 189,800 |
| Jul 15, 2025 | 8.47 | 8.87 | 8.45 | 8.87 | - | 2.19% | 201,600 |
| Jul 14, 2025 | 8.60 | 8.74 | 8.47 | 8.68 | - | -0.57% | 203,800 |
| Jul 11, 2025 | 8.73 | 8.79 | 8.52 | 8.73 | - | -0.91% | 333,500 |
| Jul 10, 2025 | 9.05 | 9.05 | 8.77 | 8.81 | - | -1.89% | 124,000 |
| Jul 9, 2025 | 9.01 | 9.01 | 8.82 | 8.98 | - | -0.22% | 96,800 |
| Jul 8, 2025 | 8.91 | 9.11 | 8.91 | 9.00 | - | -0.99% | 206,700 |
| Jul 7, 2025 | 9.14 | 9.19 | 8.92 | 9.09 | - | -0.87% | 245,400 |
| Jul 4, 2025 | 9.10 | 9.25 | 8.99 | 9.17 | - | -0.76% | 287,000 |
| Jul 3, 2025 | 9.01 | 9.30 | 8.89 | 9.24 | - | 2.67% | 775,900 |
| Jul 2, 2025 | 9.29 | 9.29 | 8.84 | 9.00 | - | -4.56% | 521,900 |
| Jul 1, 2025 | 9.60 | 9.60 | 9.29 | 9.43 | - | -1.26% | 211,000 |
| Jun 30, 2025 | 9.43 | 9.57 | 9.35 | 9.55 | - | 1.49% | 878,200 |
| Jun 27, 2025 | 9.29 | 9.41 | 9.16 | 9.41 | - | 1.18% | 419,200 |
| Jun 26, 2025 | 9.22 | 9.40 | 9.12 | 9.30 | - | 0.87% | 256,100 |
| Jun 25, 2025 | 9.22 | 9.44 | 8.98 | 9.22 | - | -0.22% | 1,099,200 |
| Jun 24, 2025 | 9.10 | 9.37 | 9.07 | 9.24 | - | 1.99% | 401,100 |
| Jun 23, 2025 | 9.03 | 9.15 | 8.82 | 9.06 | - | -0.33% | 338,700 |
| Jun 20, 2025 | 9.12 | 9.14 | 8.95 | 9.09 | - | 0.44% | 175,600 |
| Jun 18, 2025 | 9.47 | 9.47 | 9.05 | 9.05 | - | -3.52% | 337,400 |
| Jun 17, 2025 | 9.41 | 9.59 | 9.17 | 9.38 | - | -1.16% | 349,300 |
| Jun 16, 2025 | 9.37 | 9.54 | 9.17 | 9.49 | - | 2.26% | 253,200 |
| Jun 13, 2025 | 9.47 | 9.59 | 9.28 | 9.28 | - | -3.83% | 239,300 |
| Jun 12, 2025 | 9.42 | 9.79 | 9.35 | 9.65 | - | 1.37% | 314,300 |
| Jun 11, 2025 | 9.67 | 9.67 | 9.31 | 9.52 | - | -0.73% | 413,100 |
| Jun 10, 2025 | 9.52 | 9.84 | 9.51 | 9.59 | - | 2.02% | 335,000 |
| Jun 9, 2025 | 9.14 | 9.50 | 9.14 | 9.40 | - | 0.75% | 525,300 |
| Jun 6, 2025 | 9.54 | 9.55 | 9.05 | 9.33 | - | -1.79% | 328,000 |
| Jun 5, 2025 | 9.48 | 9.73 | 9.37 | 9.50 | - | -1.14% | 344,800 |
| Jun 4, 2025 | 9.57 | 9.75 | 9.45 | 9.61 | - | 0.31% | 188,800 |
| Jun 3, 2025 | 9.31 | 9.71 | 9.31 | 9.58 | - | 0.42% | 344,600 |
| Jun 2, 2025 | 9.56 | 9.73 | 9.25 | 9.54 | - | 0.42% | 518,700 |
| May 30, 2025 | 9.45 | 9.71 | 9.23 | 9.50 | - | 2.04% | 1,027,300 |
| May 29, 2025 | 8.82 | 9.31 | 8.76 | 9.31 | - | 3.44% | 963,000 |