Vitru Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	13.51	14.13	13.08	13.66	13.66	2.55%	3,197,900
Oct 26, 2026	12.00	14.21	11.75	13.32	13.32	-35.87%	2,696,500
Oct 23, 2026	20.25	20.95	20.13	20.77	20.77	2.82%	1,485,600
Oct 22, 2026	20.32	20.55	19.97	20.20	20.20	-0.88%	1,102,400
Oct 21, 2026	20.73	20.73	20.22	20.38	20.38	-1.69%	1,894,600
Oct 20, 2026	20.12	20.79	20.10	20.73	20.73	3.65%	2,452,500
Oct 19, 2026	19.70	20.42	19.64	20.00	20.00	2.46%	1,416,600
Oct 16, 2026	19.53	19.82	19.06	19.52	19.52	0.62%	790,000
Oct 15, 2026	19.36	20.02	19.11	19.40	19.40	-1.32%	1,314,600
Oct 14, 2026	19.20	20.05	18.78	19.66	19.66	0.82%	2,072,100
Oct 13, 2026	19.70	19.98	18.94	19.50	19.50	-2.99%	1,869,700
Oct 9, 2026	19.00	20.10	18.91	20.10	20.10	7.20%	1,487,500
Oct 8, 2026	17.85	18.85	17.85	18.75	18.75	5.04%	1,290,100
Oct 7, 2026	17.02	18.04	17.02	17.85	17.85	4.08%	827,400
Oct 6, 2026	16.49	17.44	16.49	17.15	17.15	4.13%	1,935,200
Oct 5, 2026	17.70	17.70	16.47	16.47	16.47	5.24%	2,362,900
Oct 2, 2026	15.41	15.80	15.22	15.65	15.65	2.62%	1,635,600
Oct 1, 2026	14.97	15.33	14.84	15.25	15.25	1.19%	1,225,300
Sep 30, 2026	15.14	15.35	14.94	15.07	15.07	0.40%	1,388,500
Sep 29, 2026	14.99	15.11	14.77	15.01	15.01	0.20%	456,900
Sep 28, 2026	14.94	15.26	14.85	14.98	14.98	-0.99%	1,339,600
Sep 25, 2026	15.41	15.60	14.90	15.13	15.13	-1.82%	817,200
Sep 24, 2026	15.10	15.59	14.97	15.41	15.41	2.05%	735,300
Sep 23, 2026	14.90	15.40	14.90	15.10	15.10	-0.20%	512,100
Sep 22, 2026	15.17	15.22	14.88	15.13	15.13	-0.33%	560,100
Sep 21, 2026	14.86	15.21	14.70	15.18	15.18	3.12%	418,200
Sep 18, 2026	14.60	14.72	14.24	14.72	14.72	0.48%	429,400
Sep 17, 2026	14.76	14.93	14.40	14.65	14.65	-0.07%	366,400
Sep 16, 2026	14.87	14.98	14.61	14.66	14.66	-1.01%	528,700
Sep 15, 2026	14.56	14.99	14.51	14.81	14.81	1.02%	697,400
Sep 14, 2026	14.50	14.77	14.25	14.66	14.66	0.07%	377,100
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