Vitru Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.07	15.09	14.58	14.65	14.65	-2.33%	483,200
Sep 10, 2026	14.25	15.07	14.06	15.00	15.00	3.52%	907,100
Sep 9, 2026	14.43	14.53	14.02	14.49	14.49	-1.29%	562,600
Sep 8, 2026	14.88	15.00	14.39	14.68	14.68	-0.61%	731,600
Sep 4, 2026	14.34	14.77	14.07	14.77	14.77	1.86%	540,800
Sep 3, 2026	14.90	15.14	14.43	14.50	14.50	-1.56%	1,293,800
Sep 2, 2026	14.24	15.06	14.09	14.73	14.73	3.81%	1,374,300
Sep 1, 2026	14.06	14.70	13.93	14.19	14.19	0.92%	1,298,300
Aug 31, 2026	13.88	14.38	13.74	14.06	14.06	2.85%	832,100
Aug 28, 2026	13.65	13.79	13.28	13.67	13.67	0.15%	728,100
Aug 27, 2026	13.32	13.79	13.32	13.65	13.65	0.59%	443,700
Aug 26, 2026	13.91	14.02	13.41	13.57	13.57	-1.81%	455,700
Aug 25, 2026	13.49	13.93	13.25	13.82	13.82	2.98%	860,800
Aug 24, 2026	13.23	13.79	13.23	13.42	13.42	-0.74%	736,000
Aug 21, 2026	12.97	13.70	12.73	13.52	13.52	6.37%	618,700
Aug 20, 2026	12.75	12.93	12.48	12.71	12.71	-2.31%	553,100
Aug 19, 2026	13.09	13.22	12.83	13.01	13.01	1.88%	466,200
Aug 18, 2026	12.77	13.04	12.64	12.77	12.77	-1.08%	323,200
Aug 17, 2026	12.70	13.07	12.50	12.91	12.91	1.65%	533,200
Aug 14, 2026	13.16	13.29	12.23	12.70	12.70	-3.50%	1,123,500
Aug 13, 2026	12.62	13.41	12.62	13.16	13.16	3.05%	800,000
Aug 12, 2026	12.30	13.34	12.30	12.77	12.77	3.82%	1,881,700
Aug 11, 2026	12.84	12.84	12.09	12.30	12.30	-3.38%	801,100
Aug 10, 2026	12.71	12.75	12.37	12.73	12.73	0.16%	362,600
Aug 7, 2026	12.80	12.91	12.50	12.71	12.71	-1.17%	362,600
Aug 6, 2026	13.02	13.02	12.70	12.86	12.86	-0.77%	344,400
Aug 5, 2026	12.75	13.19	12.73	12.96	12.96	1.65%	511,900
Aug 4, 2026	13.12	13.37	12.61	12.75	12.75	-2.82%	430,000
Aug 3, 2026	13.04	13.25	12.97	13.12	13.12	0.92%	466,800
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