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
2026-07-22	12.200	12.200	11.920	12.150	12.150	298,700
2026-07-21	12.110	12.240	11.750	12.000	12.000	514,000
2026-07-20	12.400	12.440	12.070	12.170	12.170	346,000
2026-07-17	12.540	12.590	12.260	12.390	12.390	485,100
2026-07-16	12.710	12.830	12.520	12.600	12.600	311,400
2026-07-15	13.310	13.310	12.560	12.840	12.840	533,500
2026-07-14	13.190	13.260	12.850	13.100	13.100	313,600
2026-07-13	13.410	13.500	13.010	13.100	13.100	431,400
2026-07-10	13.400	13.650	13.390	13.530	13.530	564,500
2026-07-09	13.030	13.300	12.850	13.240	13.240	274,500
2026-07-08	13.050	13.080	12.620	13.080	13.080	326,300
2026-07-07	13.340	13.380	12.990	13.080	13.080	258,400
2026-07-06	13.560	13.560	13.080	13.250	13.250	688,200
2026-07-03	13.670	13.830	13.500	13.580	13.580	279,400
2026-07-02	13.490	13.730	13.360	13.580	13.580	893,100
2026-07-01	13.100	13.710	12.860	13.490	13.490	684,600
2026-06-30	13.260	13.490	13.000	13.140	13.140	442,100
2026-06-29	13.410	13.540	13.310	13.410	13.410	441,400
2026-06-26	13.240	13.540	12.900	13.540	13.540	689,500
2026-06-25	13.430	13.500	13.090	13.140	13.140	446,700
2026-06-24	13.420	13.470	13.140	13.300	13.300	470,000
2026-06-23	13.140	13.540	13.020	13.370	13.370	455,200
2026-06-22	13.230	13.400	13.130	13.350	13.350	422,700
2026-06-19	13.290	13.400	13.160	13.220	13.220	294,400
2026-06-18	13.550	13.550	13.150	13.260	13.260	549,400
2026-06-17	13.690	13.740	13.200	13.410	13.410	687,200
2026-06-16	13.650	13.650	13.320	13.380	13.380	507,200
2026-06-15	13.760	14.080	13.410	13.590	13.590	694,500
2026-06-12	13.150	13.670	13.030	13.400	13.400	630,100
2026-06-11	12.450	13.340	12.400	13.250	13.250	2,436,700
2026-06-10	12.440	12.460	12.060	12.450	12.450	504,000
2026-06-09	12.290	12.610	12.070	12.480	12.480	990,800
2026-06-08	12.230	12.460	12.000	12.050	12.050	743,300
2026-06-05	12.410	12.430	12.120	12.430	12.430	581,800
2026-06-03	12.790	12.820	12.160	12.550	12.550	824,000
2026-06-02	13.000	13.120	12.590	13.120	13.120	540,900
2026-06-01	12.970	13.120	12.580	13.000	13.000	1,016,600
2026-05-29	13.310	13.450	12.800	13.170	13.170	877,300
2026-05-28	13.720	13.720	13.230	13.360	13.360	655,000
2026-05-27	13.600	13.810	13.370	13.690	13.690	715,200
2026-05-26	13.810	13.810	13.220	13.590	13.590	542,500
2026-05-25	13.250	13.870	13.230	13.870	13.870	330,100
2026-05-22	13.890	13.890	13.250	13.280	13.280	469,200
2026-05-21	13.610	14.130	13.410	13.890	13.890	622,700
2026-05-20	13.470	14.020	13.200	13.730	13.730	626,500
2026-05-19	13.270	13.460	12.840	13.150	13.150	1,008,700
2026-05-18	13.150	13.690	13.150	13.530	13.530	370,900
2026-05-15	13.070	13.400	12.940	13.400	13.400	524,500
2026-05-14	13.870	13.870	13.270	13.540	13.540	600,300
2026-05-13	14.200	14.200	13.200	13.250	13.250	857,800
2026-05-12	13.750	14.060	13.480	14.040	14.040	339,100
2026-05-11	14.430	14.550	13.590	13.650	13.650	640,600
2026-05-08	14.690	14.800	14.160	14.380	14.380	537,500
2026-05-07	14.340	14.750	13.960	14.120	14.120	2,162,000
2026-05-06	13.860	14.150	13.800	13.950	13.950	967,700
2026-05-05	13.950	14.120	13.670	13.760	13.760	1,064,900
2026-05-04	13.760	14.030	13.510	13.810	13.810	820,400
2026-04-30	14.260	14.310	13.600	13.600	13.575	3,054,500
2026-04-29	13.920	13.920	13.520	13.720	13.695	771,500
2026-04-28	13.720	13.980	13.560	13.980	13.955	744,900

← NewerPage 2 of 5 · 247 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.