Vitru Brasil Empreendimentos, Participações e Comércio S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.530	19.820	19.060	19.520	19.520	790,000
2026-10-15	19.360	20.020	19.110	19.400	19.400	1,314,600
2026-10-14	19.200	20.050	18.810	19.660	19.660	2,072,200
2026-10-13	19.700	19.980	18.940	19.500	19.500	1,869,800
2026-10-09	19.000	20.100	18.910	20.100	20.100	1,487,700
2026-10-08	17.850	18.850	17.850	18.750	18.750	1,291,200
2026-10-07	17.020	18.030	17.020	17.850	17.850	831,100
2026-10-06	16.490	17.440	16.490	17.150	17.150	1,937,400
2026-10-05	17.700	17.700	16.470	16.470	16.470	2,364,400
2026-10-02	15.410	15.800	15.220	15.650	15.650	1,656,000
2026-10-01	14.970	15.320	14.850	15.260	15.260	1,225,300
2026-09-30	15.140	15.350	14.940	15.070	15.070	1,398,500
2026-09-29	14.990	15.110	14.780	15.010	15.010	456,900
2026-09-28	14.940	15.260	14.850	14.980	14.980	1,339,600
2026-09-25	15.410	15.600	14.900	15.130	15.130	817,200
2026-09-24	15.100	15.590	14.970	15.410	15.410	735,300
2026-09-23	14.900	15.400	14.900	15.100	15.100	512,100
2026-09-22	15.170	15.220	14.880	15.130	15.130	560,100
2026-09-21	14.860	15.210	14.700	15.180	15.180	418,200
2026-09-18	14.600	14.720	14.240	14.720	14.720	429,400
2026-09-17	14.760	14.930	14.400	14.650	14.650	366,400
2026-09-16	14.870	14.980	14.610	14.660	14.660	528,700
2026-09-15	14.560	14.990	14.510	14.810	14.810	697,400
2026-09-14	14.500	14.770	14.250	14.660	14.660	377,100
2026-09-11	15.070	15.090	14.580	14.650	14.650	483,200
2026-09-10	14.250	15.070	14.060	15.000	15.000	907,400
2026-09-09	14.430	14.530	14.020	14.490	14.490	562,600
2026-09-08	14.880	15.000	14.390	14.680	14.680	731,600
2026-09-04	14.340	14.770	14.070	14.770	14.770	540,800
2026-09-03	14.900	15.140	14.430	14.500	14.500	1,293,800
2026-09-02	14.240	15.050	14.090	14.730	14.730	1,374,500
2026-09-01	14.060	14.700	13.930	14.190	14.190	1,300,300
2026-08-31	13.880	14.380	13.740	14.060	14.060	832,100
2026-08-28	13.650	13.790	13.280	13.670	13.670	728,400
2026-08-27	13.320	13.780	13.320	13.650	13.650	443,700
2026-08-26	13.910	14.020	13.410	13.570	13.570	455,700
2026-08-25	13.490	13.930	13.250	13.820	13.820	862,900
2026-08-24	13.230	13.790	13.230	13.420	13.420	736,000
2026-08-21	12.970	13.700	12.730	13.520	13.520	618,700
2026-08-20	12.750	12.930	12.480	12.710	12.710	553,100
2026-08-19	13.090	13.220	12.830	13.010	13.010	466,200
2026-08-18	12.770	13.040	12.640	12.770	12.770	323,200
2026-08-17	12.700	13.070	12.500	12.910	12.910	533,200
2026-08-14	13.160	13.290	12.230	12.700	12.700	1,123,500
2026-08-13	12.620	13.410	12.620	13.160	13.160	800,000
2026-08-12	12.300	13.340	12.300	12.770	12.770	1,881,800
2026-08-11	12.840	12.840	12.090	12.300	12.300	806,000
2026-08-10	12.710	12.750	12.370	12.730	12.730	362,600
2026-08-07	12.800	12.910	12.500	12.710	12.710	362,600
2026-08-06	13.020	13.020	12.700	12.860	12.860	345,500
2026-08-05	12.750	13.190	12.730	12.960	12.960	511,900
2026-08-04	13.120	13.370	12.610	12.750	12.750	430,500
2026-08-03	13.040	13.250	12.970	13.120	13.120	469,900
2026-07-31	13.200	13.200	12.510	13.000	13.000	417,900
2026-07-30	12.430	13.060	12.430	12.930	12.930	413,000
2026-07-29	12.300	12.530	12.170	12.300	12.300	566,000
2026-07-28	12.390	12.640	12.310	12.350	12.350	317,600
2026-07-27	12.310	12.500	12.210	12.340	12.340	318,700
2026-07-24	11.990	12.150	11.810	12.100	12.100	266,900
2026-07-23	11.940	12.270	11.890	12.000	12.000	449,700

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.0251 BRL
2025-05-02	0.0216 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.