Vitru Brasil Empreendimentos, Participações e Comércio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.850 | 9.060 | 8.850 | 8.980 | 8.964 | 134,600 |
| 2025-08-04 | 9.090 | 9.100 | 8.760 | 8.920 | 8.904 | 181,700 |
| 2025-08-01 | 9.140 | 9.160 | 8.780 | 8.990 | 8.974 | 230,100 |
| 2025-07-31 | 9.140 | 9.150 | 8.850 | 9.000 | 8.984 | 347,900 |
| 2025-07-30 | 8.780 | 9.050 | 8.560 | 8.970 | 8.954 | 362,900 |
| 2025-07-29 | 8.620 | 8.810 | 8.500 | 8.770 | 8.754 | 1,777,700 |
| 2025-07-28 | 8.570 | 8.810 | 8.450 | 8.600 | 8.584 | 249,300 |
| 2025-07-25 | 8.510 | 8.790 | 8.510 | 8.700 | 8.684 | 270,300 |
| 2025-07-24 | 8.970 | 8.970 | 8.520 | 8.610 | 8.594 | 293,600 |
| 2025-07-23 | 8.830 | 8.990 | 8.640 | 8.770 | 8.754 | 129,800 |
| 2025-07-22 | 8.960 | 8.990 | 8.560 | 8.710 | 8.694 | 123,400 |
| 2025-07-21 | 8.720 | 9.020 | 8.720 | 8.900 | 8.884 | 146,500 |
| 2025-07-18 | 9.100 | 9.100 | 8.630 | 8.950 | 8.934 | 287,500 |
| 2025-07-17 | 9.100 | 9.100 | 8.710 | 8.970 | 8.954 | 1,049,300 |
| 2025-07-16 | 8.790 | 8.970 | 8.580 | 8.900 | 8.884 | 189,800 |
| 2025-07-15 | 8.470 | 8.870 | 8.450 | 8.870 | 8.854 | 201,600 |
| 2025-07-14 | 8.600 | 8.740 | 8.470 | 8.680 | 8.664 | 203,800 |
| 2025-07-11 | 8.730 | 8.790 | 8.520 | 8.730 | 8.714 | 333,500 |
| 2025-07-10 | 9.050 | 9.050 | 8.770 | 8.810 | 8.794 | 124,000 |
| 2025-07-09 | 9.010 | 9.010 | 8.820 | 8.980 | 8.964 | 96,800 |
| 2025-07-08 | 8.910 | 9.110 | 8.910 | 9.000 | 8.984 | 206,700 |
| 2025-07-07 | 9.140 | 9.190 | 8.920 | 9.090 | 9.074 | 245,400 |
| 2025-07-04 | 9.100 | 9.250 | 8.990 | 9.170 | 9.153 | 287,000 |
| 2025-07-03 | 9.010 | 9.300 | 8.890 | 9.240 | 9.223 | 775,900 |
| 2025-07-02 | 9.290 | 9.290 | 8.840 | 9.000 | 8.984 | 521,900 |
| 2025-07-01 | 9.600 | 9.600 | 9.290 | 9.430 | 9.413 | 211,000 |
| 2025-06-30 | 9.430 | 9.570 | 9.350 | 9.550 | 9.533 | 878,200 |
| 2025-06-27 | 9.290 | 9.410 | 9.160 | 9.410 | 9.393 | 419,200 |
| 2025-06-26 | 9.220 | 9.400 | 9.120 | 9.300 | 9.283 | 256,100 |
| 2025-06-25 | 9.220 | 9.440 | 8.980 | 9.220 | 9.203 | 1,099,200 |
| 2025-06-24 | 9.100 | 9.370 | 9.070 | 9.240 | 9.223 | 401,100 |
| 2025-06-23 | 9.030 | 9.150 | 8.820 | 9.060 | 9.044 | 338,700 |
| 2025-06-20 | 9.120 | 9.140 | 8.950 | 9.090 | 9.074 | 175,600 |
| 2025-06-18 | 9.470 | 9.470 | 9.050 | 9.050 | 9.034 | 337,400 |
| 2025-06-17 | 9.410 | 9.590 | 9.170 | 9.380 | 9.363 | 349,300 |
| 2025-06-16 | 9.370 | 9.540 | 9.170 | 9.490 | 9.473 | 253,200 |
| 2025-06-13 | 9.470 | 9.590 | 9.280 | 9.280 | 9.263 | 239,300 |
| 2025-06-12 | 9.420 | 9.790 | 9.350 | 9.650 | 9.632 | 314,300 |
| 2025-06-11 | 9.670 | 9.670 | 9.310 | 9.520 | 9.503 | 413,100 |
| 2025-06-10 | 9.520 | 9.840 | 9.510 | 9.590 | 9.573 | 335,000 |
| 2025-06-09 | 9.140 | 9.500 | 9.140 | 9.400 | 9.383 | 525,300 |
| 2025-06-06 | 9.540 | 9.550 | 9.050 | 9.330 | 9.313 | 328,000 |
| 2025-06-05 | 9.480 | 9.730 | 9.370 | 9.500 | 9.483 | 344,800 |
| 2025-06-04 | 9.570 | 9.750 | 9.450 | 9.610 | 9.593 | 188,800 |
| 2025-06-03 | 9.310 | 9.710 | 9.310 | 9.580 | 9.563 | 344,600 |
| 2025-06-02 | 9.560 | 9.730 | 9.250 | 9.540 | 9.523 | 518,700 |
| 2025-05-30 | 9.450 | 9.710 | 9.230 | 9.500 | 9.483 | 1,027,300 |
| 2025-05-29 | 8.820 | 9.310 | 8.760 | 9.310 | 9.293 | 963,000 |
| 2025-05-28 | 9.630 | 9.650 | 9.000 | 9.000 | 8.984 | 12,866,700 |
| 2025-05-27 | 9.430 | 9.790 | 9.420 | 9.630 | 9.613 | 167,600 |
| 2025-05-26 | 9.530 | 9.580 | 9.160 | 9.340 | 9.323 | 234,200 |
| 2025-05-23 | 9.300 | 9.620 | 9.220 | 9.490 | 9.473 | 164,700 |
| 2025-05-22 | 9.140 | 9.640 | 9.140 | 9.630 | 9.613 | 182,500 |
| 2025-05-21 | 9.510 | 9.540 | 8.960 | 9.200 | 9.183 | 425,200 |
| 2025-05-20 | 10.700 | 10.700 | 9.530 | 9.650 | 9.632 | 674,800 |
| 2025-05-19 | 10.930 | 11.000 | 10.230 | 10.600 | 10.581 | 1,118,900 |
| 2025-05-16 | 11.240 | 11.550 | 10.830 | 10.910 | 10.890 | 387,400 |
| 2025-05-15 | 10.230 | 11.720 | 10.230 | 11.400 | 11.379 | 783,100 |
| 2025-05-14 | 9.440 | 10.300 | 9.400 | 10.230 | 10.211 | 714,700 |
| 2025-05-13 | 9.010 | 9.350 | 8.890 | 9.190 | 9.173 | 267,500 |
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.