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
2026-01-27	15.960	16.380	15.710	15.710	15.681	509,500
2026-01-26	16.180	16.180	15.510	15.850	15.821	199,200
2026-01-23	16.150	16.150	15.500	16.000	15.971	560,000
2026-01-22	15.600	16.130	15.450	15.910	15.881	863,000
2026-01-21	15.300	15.720	15.250	15.440	15.412	521,000
2026-01-20	14.840	15.130	14.650	15.080	15.053	136,700
2026-01-19	15.360	15.370	14.730	14.880	14.853	272,200
2026-01-16	14.990	15.380	14.620	15.340	15.312	312,000
2026-01-15	14.910	14.990	14.510	14.990	14.963	246,100
2026-01-14	15.160	15.230	14.640	14.840	14.813	368,900
2026-01-13	15.470	15.510	14.920	15.010	14.983	308,300
2026-01-12	15.430	15.550	15.000	15.480	15.452	342,400
2026-01-09	15.830	15.840	15.470	15.650	15.622	317,700
2026-01-08	15.420	16.050	15.360	15.690	15.662	801,400
2026-01-07	15.100	15.440	14.930	15.350	15.322	374,700
2026-01-06	14.500	15.140	14.370	14.970	14.943	494,400
2026-01-05	14.150	14.540	14.000	14.450	14.424	374,800
2026-01-02	14.390	14.470	14.020	14.020	13.995	691,000
2025-12-30	13.890	14.290	13.800	14.210	14.184	495,500
2025-12-29	13.890	13.890	13.610	13.770	13.745	685,900
2025-12-26	13.690	13.890	13.590	13.850	13.825	2,534,800
2025-12-23	13.370	13.630	13.290	13.600	13.575	203,700
2025-12-22	13.230	13.550	12.850	13.260	13.236	383,800
2025-12-19	13.620	13.750	13.290	13.310	13.286	239,500
2025-12-18	13.490	13.650	13.230	13.620	13.595	623,600
2025-12-17	14.030	14.030	13.440	13.600	13.575	336,600
2025-12-16	14.460	14.460	13.970	14.070	14.044	362,500
2025-12-15	14.500	14.850	14.450	14.510	14.484	621,100
2025-12-12	14.080	14.480	14.080	14.310	14.284	263,800
2025-12-11	13.800	14.340	13.680	14.070	14.044	311,800
2025-12-10	13.680	13.800	13.440	13.800	13.775	242,200
2025-12-09	13.790	13.790	13.090	13.710	13.685	557,500
2025-12-08	13.690	14.190	13.500	13.850	13.825	662,100
2025-12-05	14.750	14.920	13.290	13.480	13.456	1,091,800
2025-12-04	14.300	14.900	14.300	14.800	14.773	489,800
2025-12-03	14.300	14.430	14.120	14.270	14.244	385,900
2025-12-02	13.880	14.300	13.780	14.300	14.274	553,400
2025-12-01	13.680	13.970	13.500	13.770	13.745	470,700
2025-11-28	13.580	13.680	13.440	13.550	13.525	409,400
2025-11-27	13.640	13.640	13.400	13.560	13.535	126,600
2025-11-26	13.470	13.650	13.260	13.650	13.625	310,900
2025-11-25	13.420	13.680	13.350	13.470	13.446	299,700
2025-11-24	13.170	13.500	13.170	13.350	13.326	324,500
2025-11-21	13.000	13.210	12.790	13.210	13.186	515,600
2025-11-19	12.780	13.000	12.660	12.940	12.917	760,800
2025-11-18	12.390	12.700	12.290	12.700	12.677	573,500
2025-11-17	12.680	12.920	12.360	12.490	12.467	678,600
2025-11-14	12.500	13.000	12.250	12.560	12.537	1,795,600
2025-11-13	12.250	12.290	11.970	12.180	12.158	632,000
2025-11-12	12.100	12.300	11.880	12.170	12.148	813,500
2025-11-11	11.940	12.180	11.820	12.020	11.998	793,100
2025-11-10	12.060	12.100	11.700	11.700	11.679	415,300
2025-11-07	11.820	12.130	11.710	11.950	11.928	778,400
2025-11-06	11.770	11.970	11.670	11.800	11.779	1,615,300
2025-11-05	11.640	11.860	11.600	11.710	11.689	538,500
2025-11-04	11.580	11.880	11.490	11.640	11.619	634,600
2025-11-03	11.560	11.620	11.380	11.580	11.559	504,200
2025-10-31	11.370	11.580	11.230	11.480	11.459	973,000
2025-10-30	11.090	11.350	11.080	11.270	11.250	448,900
2025-10-29	11.310	11.400	11.160	11.160	11.140	544,100

← NewerPage 4 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.