Vitru Brasil Empreendimentos, Participações e Comércio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 11.110 | 11.240 | 10.900 | 11.110 | 11.061 | 16,400 |
| 2024-08-15 | 11.010 | 11.270 | 10.850 | 10.850 | 10.802 | 35,600 |
| 2024-08-14 | 11.530 | 11.560 | 10.990 | 10.990 | 10.941 | 96,100 |
| 2024-08-13 | 11.480 | 11.820 | 11.240 | 11.390 | 11.339 | 53,000 |
| 2024-08-12 | 12.300 | 12.490 | 11.590 | 11.590 | 11.538 | 93,800 |
| 2024-08-09 | 12.200 | 12.840 | 12.200 | 12.290 | 12.235 | 38,000 |
| 2024-08-08 | 13.090 | 13.150 | 12.560 | 12.560 | 12.504 | 50,900 |
| 2024-08-07 | 12.820 | 13.130 | 12.300 | 13.130 | 13.072 | 38,400 |
| 2024-08-06 | 12.670 | 12.760 | 12.160 | 12.550 | 12.494 | 58,500 |
| 2024-08-05 | 12.050 | 12.880 | 11.520 | 12.670 | 12.614 | 90,300 |
| 2024-08-02 | 12.480 | 12.770 | 12.200 | 12.200 | 12.146 | 30,300 |
| 2024-08-01 | 12.740 | 12.940 | 12.330 | 12.330 | 12.275 | 36,400 |
| 2024-07-31 | 12.380 | 12.870 | 12.150 | 12.620 | 12.564 | 53,500 |
| 2024-07-30 | 13.100 | 13.180 | 12.380 | 12.380 | 12.325 | 44,800 |
| 2024-07-29 | 13.050 | 13.400 | 12.850 | 12.850 | 12.793 | 61,200 |
| 2024-07-26 | 13.050 | 13.580 | 12.830 | 13.000 | 12.942 | 69,400 |
| 2024-07-25 | 13.470 | 13.880 | 13.020 | 13.020 | 12.962 | 32,700 |
| 2024-07-24 | 13.200 | 13.530 | 13.060 | 13.490 | 13.430 | 33,800 |
| 2024-07-23 | 13.900 | 13.990 | 13.330 | 13.330 | 13.271 | 34,500 |
| 2024-07-22 | 13.360 | 13.900 | 13.280 | 13.900 | 13.838 | 35,300 |
| 2024-07-19 | 13.510 | 13.510 | 13.070 | 13.260 | 13.201 | 41,100 |
| 2024-07-18 | 13.180 | 13.510 | 12.840 | 13.270 | 13.211 | 186,900 |
| 2024-07-17 | 13.900 | 14.050 | 13.000 | 13.030 | 12.972 | 215,100 |
| 2024-07-16 | 13.850 | 13.980 | 13.740 | 13.900 | 13.838 | 52,400 |
| 2024-07-15 | 13.840 | 14.050 | 13.620 | 13.910 | 13.848 | 60,700 |
| 2024-07-12 | 13.740 | 14.080 | 13.720 | 14.050 | 13.988 | 43,100 |
| 2024-07-11 | 13.870 | 14.060 | 13.720 | 13.750 | 13.689 | 29,500 |
| 2024-07-10 | 14.040 | 14.220 | 13.810 | 13.810 | 13.749 | 51,300 |
| 2024-07-09 | 14.160 | 14.380 | 13.960 | 14.130 | 14.067 | 66,000 |
| 2024-07-08 | 14.240 | 14.450 | 13.970 | 14.000 | 13.938 | 303,000 |
| 2024-07-05 | 13.990 | 14.120 | 13.630 | 14.120 | 14.057 | 81,300 |
| 2024-07-04 | 13.350 | 14.150 | 13.220 | 14.150 | 14.087 | 84,400 |
| 2024-07-03 | 14.100 | 14.150 | 13.370 | 13.420 | 13.360 | 47,900 |
| 2024-07-02 | 12.990 | 13.870 | 12.970 | 13.740 | 13.679 | 89,900 |
| 2024-07-01 | 12.790 | 13.280 | 12.720 | 13.130 | 13.072 | 65,800 |
| 2024-06-28 | 12.990 | 13.610 | 12.700 | 12.730 | 12.673 | 86,000 |
| 2024-06-27 | 13.660 | 13.700 | 12.710 | 13.180 | 13.121 | 121,600 |
| 2024-06-26 | 13.960 | 14.060 | 13.300 | 13.300 | 13.241 | 81,300 |
| 2024-06-25 | 14.000 | 14.410 | 13.670 | 13.680 | 13.619 | 79,200 |
| 2024-06-24 | 13.840 | 14.440 | 13.630 | 14.000 | 13.938 | 95,800 |
| 2024-06-21 | 14.040 | 14.450 | 14.010 | 14.070 | 14.007 | 28,200 |
| 2024-06-20 | 15.590 | 16.080 | 14.160 | 14.160 | 14.097 | 67,500 |
| 2024-06-19 | 16.210 | 16.300 | 15.710 | 15.750 | 15.680 | 95,200 |
| 2024-06-18 | 16.190 | 16.500 | 16.120 | 16.120 | 16.048 | 75,800 |
| 2024-06-17 | 16.150 | 16.400 | 15.150 | 16.400 | 16.327 | 178,300 |
| 2024-06-14 | 16.050 | 16.220 | 15.550 | 15.890 | 15.819 | 106,100 |
| 2024-06-13 | 15.140 | 16.050 | 15.140 | 16.000 | 15.929 | 65,300 |
| 2024-06-12 | 14.500 | 15.680 | 14.500 | 15.510 | 15.441 | 48,000 |
| 2024-06-11 | 13.490 | 14.600 | 13.330 | 14.490 | 14.426 | 115,700 |
← NewerPage 10 of 10 · 589 trading days
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.