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
2026-04-27	14.450	14.620	13.750	13.870	13.845	1,113,000
2026-04-24	14.360	14.760	14.310	14.450	14.424	862,000
2026-04-23	15.220	15.300	14.330	14.480	14.454	901,000
2026-04-22	15.290	15.590	14.970	15.300	15.272	1,202,200
2026-04-20	14.770	15.290	14.600	15.250	15.222	675,100
2026-04-17	14.200	14.710	14.150	14.710	14.683	1,034,300
2026-04-16	13.400	14.040	13.260	14.000	13.975	3,362,500
2026-04-15	13.720	13.720	13.180	13.400	13.376	2,064,300
2026-04-14	14.190	14.200	13.510	13.620	13.595	1,092,300
2026-04-13	13.900	14.270	13.640	13.960	13.935	838,300
2026-04-10	14.580	14.870	13.850	14.000	13.975	1,330,200
2026-04-09	14.270	14.530	14.130	14.490	14.464	1,597,700
2026-04-08	14.500	14.620	14.000	14.270	14.244	2,781,200
2026-04-07	14.690	14.690	13.970	13.970	13.945	423,700
2026-04-06	14.690	15.160	14.570	14.690	14.663	756,200
2026-04-02	14.000	14.650	13.790	14.600	14.573	1,465,800
2026-04-01	13.850	14.650	13.770	14.300	14.274	3,517,500
2026-03-31	13.660	13.890	13.110	13.680	13.655	987,000
2026-03-30	13.730	13.730	13.120	13.300	13.276	325,800
2026-03-27	13.790	13.860	13.350	13.370	13.346	339,500
2026-03-26	14.260	14.470	13.840	13.860	13.835	562,900
2026-03-25	14.370	14.500	13.810	14.250	14.224	1,147,000
2026-03-24	15.350	15.350	14.720	14.900	14.873	295,200
2026-03-23	14.560	15.450	14.380	15.190	15.162	414,300
2026-03-20	14.340	14.550	13.970	14.160	14.134	316,200
2026-03-19	14.000	14.670	13.720	14.570	14.544	512,500
2026-03-18	13.800	14.610	13.590	14.200	14.174	524,900
2026-03-17	13.550	13.720	13.280	13.450	13.426	185,700
2026-03-16	13.550	13.650	13.260	13.450	13.426	262,600
2026-03-13	13.300	13.620	13.050	13.200	13.176	257,400
2026-03-12	13.830	13.830	12.910	13.300	13.276	964,700
2026-03-11	14.060	14.190	13.490	14.190	14.164	408,200
2026-03-10	13.700	14.230	13.560	14.000	13.975	440,800
2026-03-09	13.300	13.760	13.070	13.590	13.565	335,300
2026-03-06	13.620	13.840	13.360	13.480	13.456	272,700
2026-03-05	13.800	13.840	13.530	13.680	13.655	270,500
2026-03-04	14.370	14.520	13.820	13.900	13.875	375,000
2026-03-03	14.150	14.270	13.930	14.140	14.114	404,500
2026-03-02	14.470	14.700	14.270	14.550	14.524	405,900
2026-02-27	14.910	15.040	14.610	14.800	14.773	492,100
2026-02-26	15.140	15.410	14.900	15.100	15.073	344,300
2026-02-25	15.300	15.700	15.130	15.130	15.103	269,900
2026-02-24	15.030	15.810	15.030	15.490	15.462	467,600
2026-02-23	15.650	15.650	15.120	15.170	15.142	270,900
2026-02-20	15.250	15.810	15.000	15.650	15.622	374,700
2026-02-19	15.510	15.620	15.060	15.240	15.212	467,700
2026-02-18	15.700	15.700	15.040	15.340	15.312	487,300
2026-02-13	14.710	15.290	14.510	15.090	15.063	942,700
2026-02-12	15.350	15.350	14.800	14.840	14.813	393,500
2026-02-11	15.120	15.460	15.120	15.350	15.322	483,000
2026-02-10	15.400	15.490	14.720	15.110	15.083	580,900
2026-02-09	15.740	15.740	15.250	15.400	15.372	424,100
2026-02-06	15.810	16.060	14.250	15.460	15.432	1,311,700
2026-02-05	16.610	17.100	15.910	15.910	15.881	758,700
2026-02-04	16.680	16.740	16.230	16.660	16.630	459,600
2026-02-03	16.940	17.240	16.640	16.640	16.610	857,100
2026-02-02	16.670	17.380	16.670	16.890	16.859	812,400
2026-01-30	15.710	16.550	15.650	16.550	16.520	609,000
2026-01-29	16.390	16.590	15.700	15.710	15.681	526,700
2026-01-28	15.770	16.290	15.690	16.160	16.131	543,100

← NewerPage 3 of 10 · 589 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.