Vitru Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.79	13.85	13.52	13.64	-	-1.59%	98,100
Mar 26, 2026	14.26	14.47	13.84	13.86	13.86	-2.74%	557,000
Mar 25, 2026	14.37	14.50	13.81	14.25	14.25	-4.36%	1,146,800
Mar 24, 2026	15.35	15.35	14.71	14.90	14.90	-1.91%	293,600
Mar 23, 2026	14.56	15.45	14.38	15.19	15.19	7.27%	414,300
Mar 20, 2026	14.34	14.55	13.97	14.16	14.16	-2.81%	315,600
Mar 19, 2026	14.00	14.67	13.72	14.57	14.57	2.61%	512,400
Mar 18, 2026	13.80	14.61	13.59	14.20	14.20	5.58%	523,500
Mar 17, 2026	13.55	13.72	13.28	13.45	13.45	-	185,700
Mar 16, 2026	13.55	13.65	13.26	13.45	13.45	1.89%	262,600
Mar 13, 2026	13.30	13.62	13.05	13.20	13.20	-0.75%	257,400
Mar 12, 2026	13.83	13.83	12.91	13.30	13.30	-6.27%	964,500
Mar 11, 2026	14.06	14.19	13.49	14.19	14.19	1.36%	403,400
Mar 10, 2026	13.70	14.23	13.56	14.00	14.00	3.02%	440,800
Mar 9, 2026	13.30	13.77	13.07	13.59	13.59	0.82%	335,300
Mar 6, 2026	13.62	13.84	13.36	13.48	13.48	-1.46%	272,700
Mar 5, 2026	13.80	13.84	13.53	13.68	13.68	-1.58%	270,500
Mar 4, 2026	14.37	14.52	13.82	13.90	13.90	-1.70%	375,000
Mar 3, 2026	14.15	14.27	13.93	14.14	14.14	-2.82%	404,500
Mar 2, 2026	14.47	14.70	14.27	14.55	14.55	-1.69%	405,900
Feb 27, 2026	14.91	15.04	14.61	14.80	14.80	-1.99%	492,100
Feb 26, 2026	15.14	15.41	14.90	15.10	15.10	-0.20%	344,300
Feb 25, 2026	15.30	15.70	15.13	15.13	15.13	-2.32%	269,900
Feb 24, 2026	15.03	15.81	15.03	15.49	15.49	2.11%	467,600
Feb 23, 2026	15.65	15.65	15.12	15.17	15.17	-3.07%	270,900
Feb 20, 2026	15.25	15.81	15.00	15.65	15.65	2.69%	374,700
Feb 19, 2026	15.51	15.62	15.06	15.24	15.24	-0.65%	467,700
Feb 18, 2026	15.70	15.70	15.04	15.34	15.34	1.66%	487,300
Feb 13, 2026	14.71	15.29	14.51	15.09	15.09	1.68%	942,700
Feb 12, 2026	15.35	15.35	14.80	14.84	14.84	-3.32%	393,500
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