Vitru Brasil Empreendimentos, Participações e Comércio S.A. (BVMF:VTRU3)
Brazil · Delayed Price · Currency is BRL 10.62
+0.27 (2.61%)
At close: Aug 28, 2025
BVMF:VTRU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.45 | 10.80 | 10.40 | 10.62 | - | 2.61% | 567,800 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.21 | 10.35 | - | 0.49% | 190,300 |
| Aug 26, 2025 | 10.29 | 10.39 | 10.22 | 10.30 | - | - | 125,900 |
| Aug 25, 2025 | 10.35 | 10.49 | 10.15 | 10.30 | - | -0.48% | 298,100 |
| Aug 22, 2025 | 10.10 | 10.46 | 10.10 | 10.35 | - | 2.48% | 233,700 |
| Aug 21, 2025 | 10.12 | 10.21 | 9.94 | 10.10 | - | -1.17% | 155,500 |
| Aug 20, 2025 | 10.12 | 10.28 | 9.82 | 10.22 | - | 0.20% | 255,800 |
| Aug 19, 2025 | 10.25 | 10.34 | 10.01 | 10.20 | - | -0.49% | 354,000 |
| Aug 18, 2025 | 9.91 | 10.40 | 9.91 | 10.25 | - | 4.17% | 459,500 |
| Aug 15, 2025 | 9.98 | 10.22 | 9.66 | 9.84 | - | -0.61% | 486,100 |
| Aug 14, 2025 | 9.31 | 10.00 | 9.31 | 9.90 | - | 10.24% | 1,143,000 |
| Aug 13, 2025 | 8.97 | 9.05 | 8.78 | 8.98 | - | -0.22% | 102,000 |
| Aug 12, 2025 | 8.84 | 9.05 | 8.67 | 9.00 | - | 1.12% | 545,100 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.83 | 8.90 | - | -1.00% | 119,300 |
| Aug 8, 2025 | 9.08 | 9.11 | 8.85 | 8.99 | - | -0.22% | 170,900 |
| Aug 7, 2025 | 8.86 | 9.05 | 8.81 | 9.01 | - | 0.22% | 266,500 |
| Aug 6, 2025 | 8.95 | 9.12 | 8.83 | 8.99 | - | 0.11% | 272,000 |
| 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 |