BVMF:VTRU3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	15.16	15.23	14.64	14.84	14.84	-1.13%	368,900
Jan 13, 2026	15.47	15.51	14.92	15.01	15.01	-3.04%	308,300
Jan 12, 2026	15.43	15.55	15.00	15.48	15.48	-1.09%	342,400
Jan 9, 2026	15.83	15.84	15.47	15.65	15.65	-0.25%	317,700
Jan 8, 2026	15.42	16.05	15.36	15.69	15.69	2.21%	801,400
Jan 7, 2026	15.10	15.44	14.93	15.35	15.35	2.54%	374,700
Jan 6, 2026	14.50	15.14	14.37	14.97	14.97	3.60%	494,400
Jan 5, 2026	14.15	14.54	14.00	14.45	14.45	3.07%	374,800
Jan 2, 2026	14.39	14.47	14.02	14.02	14.02	-1.34%	691,000
Dec 30, 2025	13.89	14.29	13.80	14.21	14.21	3.20%	495,500
Dec 29, 2025	13.89	13.89	13.61	13.77	13.77	-0.58%	685,900
Dec 26, 2025	13.69	13.89	13.59	13.85	13.85	1.84%	2,534,800
Dec 23, 2025	13.37	13.63	13.29	13.60	13.60	2.56%	203,700
Dec 22, 2025	13.23	13.55	12.85	13.26	13.26	-0.38%	383,800
Dec 19, 2025	13.62	13.75	13.29	13.31	13.31	-2.28%	239,500
Dec 18, 2025	13.49	13.65	13.23	13.62	13.62	0.15%	623,600
Dec 17, 2025	14.03	14.03	13.44	13.60	13.60	-3.34%	336,600
Dec 16, 2025	14.46	14.46	13.97	14.07	14.07	-3.03%	362,500
Dec 15, 2025	14.50	14.85	14.45	14.51	14.51	1.40%	621,100
Dec 12, 2025	14.08	14.48	14.08	14.31	14.31	1.71%	263,800
Dec 11, 2025	13.80	14.34	13.68	14.07	14.07	1.96%	311,800
Dec 10, 2025	13.68	13.80	13.44	13.80	13.80	0.66%	242,200
Dec 9, 2025	13.79	13.79	13.09	13.71	13.71	-1.01%	557,500
Dec 8, 2025	13.69	14.19	13.50	13.85	13.85	2.74%	662,100
Dec 5, 2025	14.75	14.92	13.29	13.48	13.48	-8.92%	1,091,800
Dec 4, 2025	14.30	14.90	14.30	14.80	14.80	3.71%	489,800
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