Vitru Brasil Empreendimentos, Participações e Comércio S.A. (BVMF:VTRU3)
Brazil · Delayed Price · Currency is BRL 10.76
+0.16 (1.51%)
At close: Oct 10, 2025
BVMF:VTRU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 398,200 |
| Oct 8, 2025 | 10.74 | 10.86 | 10.46 | 10.46 | 10.46 | -2.52% | 322,500 |
| Oct 7, 2025 | 10.92 | 10.95 | 10.50 | 10.73 | 10.73 | -2.45% | 443,400 |
| Oct 6, 2025 | 11.11 | 11.23 | 10.90 | 11.00 | 11.00 | -2.40% | 516,800 |
| 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% | 355,700 |
| Oct 1, 2025 | 11.94 | 12.05 | 11.61 | 11.70 | 11.70 | -2.50% | 315,300 |
| 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 |
| Sep 24, 2025 | 12.05 | 12.29 | 11.95 | 11.99 | 11.99 | -0.17% | 109,800 |
| Sep 23, 2025 | 11.91 | 12.11 | 11.79 | 12.01 | 12.01 | 1.61% | 208,000 |
| Sep 22, 2025 | 11.71 | 11.98 | 11.40 | 11.82 | 11.82 | 0.08% | 129,700 |
| Sep 19, 2025 | 12.08 | 12.08 | 11.73 | 11.81 | 11.81 | 0.68% | 245,400 |
| Sep 18, 2025 | 11.72 | 11.86 | 11.54 | 11.73 | 11.73 | 0.77% | 140,100 |
| Sep 17, 2025 | 11.56 | 11.79 | 11.54 | 11.64 | 11.64 | 0.17% | 185,600 |
| Sep 16, 2025 | 11.51 | 11.70 | 11.50 | 11.62 | 11.62 | 1.57% | 272,700 |
| Sep 15, 2025 | 11.50 | 11.72 | 11.43 | 11.44 | 11.44 | -0.78% | 252,400 |
| Sep 12, 2025 | 11.57 | 11.63 | 11.48 | 11.53 | 11.53 | -1.03% | 88,500 |
| Sep 11, 2025 | 11.49 | 11.91 | 11.43 | 11.65 | 11.65 | 1.39% | 200,100 |
| Sep 10, 2025 | 11.35 | 11.61 | 11.30 | 11.49 | 11.49 | 0.52% | 235,800 |
| Sep 9, 2025 | 11.55 | 11.64 | 11.30 | 11.43 | 11.43 | -0.52% | 216,200 |
| Sep 8, 2025 | 11.18 | 11.55 | 11.09 | 11.49 | 11.49 | 3.51% | 556,000 |
| Sep 5, 2025 | 11.29 | 11.45 | 11.00 | 11.10 | 11.10 | 2.12% | 389,400 |
| Sep 4, 2025 | 10.30 | 11.00 | 10.15 | 10.87 | 10.87 | 4.82% | 545,900 |
| Sep 3, 2025 | 10.25 | 10.37 | 10.02 | 10.37 | 10.37 | 2.47% | 2,076,700 |
| Sep 2, 2025 | 10.36 | 10.39 | 10.12 | 10.12 | 10.12 | -3.07% | 148,700 |
| Sep 1, 2025 | 10.50 | 10.65 | 10.23 | 10.44 | 10.44 | -0.57% | 288,800 |
| Aug 29, 2025 | 10.61 | 10.65 | 10.38 | 10.50 | 10.50 | -1.13% | 340,700 |
| Aug 28, 2025 | 10.45 | 10.80 | 10.40 | 10.62 | 10.62 | 2.61% | 567,800 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.21 | 10.35 | 10.35 | 0.49% | 190,300 |
| Aug 26, 2025 | 10.29 | 10.39 | 10.22 | 10.30 | 10.30 | - | 125,900 |
| Aug 25, 2025 | 10.35 | 10.49 | 10.15 | 10.30 | 10.30 | -0.48% | 298,100 |
| Aug 22, 2025 | 10.10 | 10.46 | 10.10 | 10.35 | 10.35 | 2.48% | 233,700 |
| Aug 21, 2025 | 10.12 | 10.21 | 9.94 | 10.10 | 10.10 | -1.17% | 155,500 |
| Aug 20, 2025 | 10.12 | 10.28 | 9.82 | 10.22 | 10.22 | 0.20% | 255,800 |
| Aug 19, 2025 | 10.25 | 10.34 | 10.01 | 10.20 | 10.20 | -0.49% | 354,000 |
| Aug 18, 2025 | 9.91 | 10.40 | 9.91 | 10.25 | 10.25 | 4.17% | 459,500 |
| Aug 15, 2025 | 9.98 | 10.22 | 9.66 | 9.84 | 9.84 | -0.61% | 486,100 |
| Aug 14, 2025 | 9.31 | 10.00 | 9.31 | 9.90 | 9.90 | 10.24% | 1,143,000 |
| Aug 13, 2025 | 8.97 | 9.05 | 8.78 | 8.98 | 8.98 | -0.22% | 102,000 |
| Aug 12, 2025 | 8.84 | 9.05 | 8.67 | 9.00 | 9.00 | 1.12% | 545,100 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.83 | 8.90 | 8.90 | -1.00% | 119,300 |
| Aug 8, 2025 | 9.08 | 9.11 | 8.85 | 8.99 | 8.99 | -0.22% | 170,900 |
| Aug 7, 2025 | 8.86 | 9.05 | 8.81 | 9.01 | 9.01 | 0.22% | 266,500 |
| Aug 6, 2025 | 8.95 | 9.12 | 8.83 | 8.99 | 8.99 | 0.11% | 272,000 |
| Aug 5, 2025 | 8.85 | 9.06 | 8.85 | 8.98 | 8.98 | 0.67% | 134,600 |
| Aug 4, 2025 | 9.09 | 9.10 | 8.76 | 8.92 | 8.92 | -0.78% | 181,700 |