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
2025-10-28	11.300	11.380	11.130	11.300	11.279	294,100
2025-10-27	11.250	11.400	10.880	11.310	11.289	1,498,300
2025-10-24	10.690	10.990	10.650	10.980	10.960	2,166,600
2025-10-23	10.630	10.750	10.440	10.690	10.671	239,100
2025-10-22	10.450	10.680	10.410	10.600	10.581	315,600
2025-10-21	10.700	10.700	10.390	10.500	10.481	260,200
2025-10-20	10.380	10.860	10.380	10.720	10.701	290,000
2025-10-17	10.220	10.400	10.150	10.380	10.361	631,900
2025-10-16	10.440	10.500	10.200	10.300	10.281	473,600
2025-10-15	10.340	10.530	10.200	10.490	10.471	312,100
2025-10-14	10.680	10.680	10.330	10.330	10.311	485,900
2025-10-13	10.800	10.880	10.630	10.810	10.790	335,100
2025-10-10	10.670	10.780	9.930	10.760	10.740	394,800
2025-10-09	10.600	10.600	10.120	10.600	10.581	398,200
2025-10-08	10.740	10.860	10.460	10.460	10.441	322,500
2025-10-07	10.920	10.950	10.500	10.730	10.711	443,400
2025-10-06	11.110	11.230	10.900	11.000	10.980	516,800
2025-10-03	11.210	11.340	11.040	11.270	11.250	368,900
2025-10-02	11.840	11.850	11.030	11.290	11.270	355,700
2025-10-01	11.940	12.050	11.610	11.700	11.679	315,300
2025-09-30	12.050	12.240	11.810	12.000	11.978	379,100
2025-09-29	11.880	12.180	11.820	12.090	12.068	310,200
2025-09-26	11.830	12.030	11.780	11.880	11.858	104,200
2025-09-25	11.930	11.930	11.750	11.880	11.858	128,400
2025-09-24	12.050	12.290	11.950	11.990	11.968	109,800
2025-09-23	11.910	12.110	11.790	12.010	11.988	208,000
2025-09-22	11.710	11.980	11.400	11.820	11.799	129,700
2025-09-19	12.080	12.080	11.730	11.810	11.789	245,400
2025-09-18	11.720	11.860	11.540	11.730	11.709	140,100
2025-09-17	11.560	11.790	11.540	11.640	11.619	185,600
2025-09-16	11.510	11.700	11.500	11.620	11.599	272,700
2025-09-15	11.500	11.720	11.430	11.440	11.419	252,400
2025-09-12	11.570	11.630	11.480	11.530	11.509	88,500
2025-09-11	11.490	11.910	11.430	11.650	11.629	200,100
2025-09-10	11.350	11.610	11.300	11.490	11.469	235,800
2025-09-09	11.550	11.640	11.300	11.430	11.409	216,200
2025-09-08	11.180	11.550	11.090	11.490	11.469	556,000
2025-09-05	11.290	11.450	11.000	11.100	11.080	389,400
2025-09-04	10.300	11.000	10.150	10.870	10.850	545,900
2025-09-03	10.250	10.370	10.020	10.370	10.351	2,076,700
2025-09-02	10.360	10.390	10.120	10.120	10.102	148,700
2025-09-01	10.500	10.650	10.230	10.440	10.421	288,800
2025-08-29	10.610	10.650	10.380	10.500	10.481	340,700
2025-08-28	10.450	10.800	10.400	10.620	10.601	567,800
2025-08-27	10.500	10.500	10.210	10.350	10.331	190,300
2025-08-26	10.290	10.390	10.220	10.300	10.281	125,900
2025-08-25	10.350	10.490	10.150	10.300	10.281	298,100
2025-08-22	10.100	10.460	10.100	10.350	10.331	233,700
2025-08-21	10.120	10.210	9.940	10.100	10.082	155,500
2025-08-20	10.120	10.280	9.820	10.220	10.201	255,800
2025-08-19	10.250	10.340	10.010	10.200	10.181	354,000
2025-08-18	9.910	10.400	9.910	10.250	10.231	459,500
2025-08-15	9.980	10.220	9.660	9.840	9.822	486,100
2025-08-14	9.310	10.000	9.310	9.900	9.882	1,143,000
2025-08-13	8.970	9.050	8.780	8.980	8.964	102,000
2025-08-12	8.840	9.050	8.670	9.000	8.984	545,100
2025-08-11	9.000	9.000	8.830	8.900	8.884	119,300
2025-08-08	9.080	9.110	8.850	8.990	8.974	170,900
2025-08-07	8.860	9.050	8.810	9.010	8.994	266,500
2025-08-06	8.950	9.120	8.830	8.990	8.974	272,000

← NewerPage 5 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.