Vitru Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.20	13.20	12.51	13.00	13.00	0.54%	417,900
Jul 30, 2026	12.43	13.06	12.43	12.93	12.93	5.12%	413,000
Jul 29, 2026	12.30	12.53	12.16	12.30	12.30	-0.40%	566,000
Jul 28, 2026	12.39	12.64	12.31	12.35	12.35	0.08%	317,600
Jul 27, 2026	12.31	12.50	12.21	12.34	12.34	1.98%	318,700
Jul 24, 2026	11.99	12.15	11.81	12.10	12.10	0.83%	266,900
Jul 23, 2026	11.94	12.27	11.89	12.00	12.00	-1.23%	449,700
Jul 22, 2026	12.20	12.20	11.92	12.15	12.15	1.25%	298,300
Jul 21, 2026	12.11	12.24	11.75	12.00	12.00	-1.40%	514,000
Jul 20, 2026	12.40	12.44	12.07	12.17	12.17	-1.78%	346,000
Jul 17, 2026	12.54	12.59	12.26	12.39	12.39	-1.67%	485,100
Jul 16, 2026	12.71	12.83	12.52	12.60	12.60	-1.87%	311,400
Jul 15, 2026	13.31	13.31	12.56	12.84	12.84	-1.98%	533,500
Jul 14, 2026	13.19	13.26	12.85	13.10	13.10	-	313,600
Jul 13, 2026	13.41	13.50	13.01	13.10	13.10	-3.18%	431,400
Jul 10, 2026	13.40	13.65	13.39	13.53	13.53	2.19%	564,500
Jul 9, 2026	13.03	13.30	12.85	13.24	13.24	1.22%	274,500
Jul 8, 2026	13.05	13.08	12.62	13.08	13.08	-	326,300
Jul 7, 2026	13.34	13.38	12.99	13.08	13.08	-1.28%	258,300
Jul 6, 2026	13.56	13.56	13.08	13.25	13.25	-2.43%	686,700
Jul 3, 2026	13.67	13.83	13.50	13.58	13.58	-	279,400
Jul 2, 2026	13.49	13.73	13.36	13.58	13.58	0.67%	893,000
Jul 1, 2026	13.10	13.71	12.86	13.49	13.49	2.66%	684,500
Jun 30, 2026	13.26	13.49	13.00	13.14	13.14	-2.01%	439,300
Jun 29, 2026	13.41	13.54	13.31	13.41	13.41	-0.96%	441,300
Jun 26, 2026	13.24	13.54	12.90	13.54	13.54	3.04%	688,900
Jun 25, 2026	13.43	13.50	13.09	13.14	13.14	-1.20%	446,100
Jun 24, 2026	13.42	13.47	13.14	13.30	13.30	-0.52%	469,500
Jun 23, 2026	13.14	13.54	13.02	13.37	13.37	0.15%	455,000
Jun 22, 2026	13.23	13.40	13.13	13.35	13.35	0.98%	417,400
Jun 19, 2026	13.29	13.40	13.16	13.22	13.22	-0.30%	294,400
Jun 18, 2026	13.55	13.55	13.15	13.26	13.26	-1.12%	548,600
Jun 17, 2026	13.69	13.74	13.20	13.41	13.41	0.22%	687,200
Jun 16, 2026	13.65	13.65	13.32	13.38	13.38	-1.55%	507,100
Jun 15, 2026	13.76	14.08	13.41	13.59	13.59	1.42%	690,800
Jun 12, 2026	13.15	13.67	13.03	13.40	13.40	1.13%	630,100
Jun 11, 2026	12.45	13.36	12.40	13.25	13.25	6.43%	2,436,700
Jun 10, 2026	12.44	12.46	12.06	12.45	12.45	-0.24%	504,000
Jun 9, 2026	12.29	12.61	12.07	12.48	12.48	3.57%	989,800
Jun 8, 2026	12.23	12.46	12.00	12.05	12.05	-3.06%	743,300
Jun 5, 2026	12.41	12.43	12.12	12.43	12.43	-0.96%	581,600
Jun 3, 2026	12.79	12.82	12.16	12.55	12.55	-4.34%	824,000
Jun 2, 2026	13.00	13.12	12.59	13.12	13.12	0.92%	540,800
Jun 1, 2026	12.97	13.12	12.58	13.00	13.00	-1.29%	1,016,600
May 29, 2026	13.31	13.45	12.80	13.17	13.17	-1.42%	874,300
May 28, 2026	13.72	13.72	13.23	13.36	13.36	-2.41%	655,000
May 27, 2026	13.60	13.81	13.37	13.69	13.69	0.74%	715,200
May 26, 2026	13.81	13.81	13.22	13.59	13.59	-2.02%	542,500
May 25, 2026	13.25	13.87	13.23	13.87	13.87	4.44%	329,100
May 22, 2026	13.89	13.89	13.25	13.28	13.28	-4.39%	469,100