Vitru Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	14.43	14.55	13.59	13.65	13.65	-5.08%	638,000
May 8, 2026	14.69	14.80	14.16	14.38	14.38	1.84%	537,500
May 7, 2026	14.34	14.75	13.96	14.12	14.12	1.22%	2,157,400
May 6, 2026	13.86	14.15	13.80	13.95	13.95	1.38%	967,600
May 5, 2026	13.95	14.12	13.67	13.76	13.76	-0.36%	1,064,900
May 4, 2026	13.76	14.03	13.51	13.81	13.81	1.54%	819,200
Apr 30, 2026	14.26	14.31	13.60	13.60	13.57	-0.87%	3,018,900
Apr 29, 2026	13.92	13.92	13.52	13.72	13.69	-1.86%	771,500
Apr 28, 2026	13.72	13.98	13.56	13.98	13.95	0.79%	743,000
Apr 27, 2026	14.45	14.62	13.75	13.87	13.84	-4.01%	1,111,900
Apr 24, 2026	14.36	14.78	14.31	14.45	14.42	-0.21%	862,000
Apr 23, 2026	15.22	15.30	14.32	14.48	14.45	-5.36%	897,900
Apr 22, 2026	15.29	15.59	14.97	15.30	15.27	0.33%	1,200,200
Apr 20, 2026	14.77	15.29	14.58	15.25	15.22	3.67%	674,000
Apr 17, 2026	14.20	14.71	14.15	14.71	14.68	5.07%	1,032,100
Apr 16, 2026	13.40	14.04	13.26	14.00	13.97	4.48%	3,360,500
Apr 15, 2026	13.72	13.72	13.18	13.40	13.38	-1.62%	1,993,800
Apr 14, 2026	14.19	14.20	13.51	13.62	13.59	-2.44%	1,090,700
Apr 13, 2026	13.90	14.27	13.63	13.96	13.93	-0.29%	838,300
Apr 10, 2026	14.58	14.87	13.85	14.00	13.97	-3.38%	1,325,200
Apr 9, 2026	14.27	14.53	14.13	14.49	14.46	1.54%	1,597,700
Apr 8, 2026	14.50	14.62	14.00	14.27	14.24	2.15%	2,777,700
Apr 7, 2026	14.69	14.69	13.97	13.97	13.94	-4.90%	423,600
Apr 6, 2026	14.69	15.16	14.57	14.69	14.66	0.62%	755,500
Apr 2, 2026	14.00	14.65	13.79	14.60	14.57	2.10%	1,465,800
Apr 1, 2026	13.85	14.65	13.77	14.30	14.27	4.53%	3,517,200
Mar 31, 2026	13.66	13.89	13.11	13.68	13.65	2.86%	986,800
Mar 30, 2026	13.73	13.73	13.12	13.30	13.28	-0.52%	324,100
Mar 27, 2026	13.79	13.86	13.35	13.37	13.35	-3.54%	334,800
Mar 26, 2026	14.26	14.47	13.84	13.86	13.83	-2.74%	557,000
Mar 25, 2026	14.37	14.50	13.81	14.25	14.22	-4.36%	1,146,800
Mar 24, 2026	15.35	15.35	14.71	14.90	14.87	-1.91%	293,600
Mar 23, 2026	14.56	15.45	14.38	15.19	15.16	7.27%	414,300
Mar 20, 2026	14.34	14.55	13.97	14.16	14.13	-2.81%	315,600
Mar 19, 2026	14.00	14.67	13.72	14.57	14.54	2.61%	512,400
Mar 18, 2026	13.80	14.61	13.59	14.20	14.17	5.58%	523,500
Mar 17, 2026	13.55	13.72	13.28	13.45	13.43	-	185,700
Mar 16, 2026	13.55	13.65	13.26	13.45	13.43	1.89%	261,800
Mar 13, 2026	13.30	13.62	13.05	13.20	13.18	-0.75%	257,400
Mar 12, 2026	13.83	13.83	12.91	13.30	13.28	-6.27%	964,500
Mar 11, 2026	14.06	14.19	13.49	14.19	14.16	1.36%	403,400
Mar 10, 2026	13.70	14.23	13.56	14.00	13.97	3.02%	440,200
Mar 9, 2026	13.30	13.77	13.07	13.59	13.56	0.82%	335,300
Mar 6, 2026	13.62	13.84	13.36	13.48	13.46	-1.46%	272,700
Mar 5, 2026	13.80	13.84	13.53	13.68	13.65	-1.58%	270,500
Mar 4, 2026	14.37	14.52	13.82	13.90	13.87	-1.70%	375,000
Mar 3, 2026	14.15	14.27	13.93	14.14	14.11	-2.82%	404,500
Mar 2, 2026	14.47	14.70	14.27	14.55	14.52	-1.69%	405,900
Feb 27, 2026	14.91	15.04	14.61	14.80	14.77	-1.99%	492,100
Feb 26, 2026	15.14	15.41	14.90	15.10	15.07	-0.20%	344,300