Vitru Brasil Empreendimentos, Participações e Comércio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.150 | 9.280 | 8.810 | 8.880 | 8.864 | 406,200 |
| 2025-05-09 | 8.640 | 9.190 | 8.610 | 9.150 | 9.133 | 632,500 |
| 2025-05-08 | 8.210 | 8.830 | 8.210 | 8.800 | 8.784 | 351,600 |
| 2025-05-07 | 8.530 | 8.550 | 8.040 | 8.090 | 8.075 | 253,200 |
| 2025-05-06 | 8.420 | 8.530 | 8.200 | 8.530 | 8.515 | 251,700 |
| 2025-05-05 | 8.330 | 8.540 | 8.120 | 8.300 | 8.285 | 374,300 |
| 2025-05-02 | 7.630 | 8.470 | 7.350 | 8.200 | 8.185 | 5,877,200 |
| 2025-04-30 | 7.750 | 7.910 | 7.590 | 7.660 | 7.626 | 281,600 |
| 2025-04-29 | 7.730 | 7.790 | 7.680 | 7.710 | 7.676 | 113,800 |
| 2025-04-28 | 7.570 | 7.790 | 7.380 | 7.700 | 7.666 | 222,800 |
| 2025-04-25 | 8.080 | 8.080 | 7.500 | 7.620 | 7.586 | 355,100 |
| 2025-04-24 | 7.800 | 8.010 | 7.760 | 8.000 | 7.964 | 332,300 |
| 2025-04-23 | 8.060 | 8.060 | 7.710 | 7.850 | 7.815 | 243,100 |
| 2025-04-22 | 7.770 | 8.100 | 7.480 | 7.810 | 7.775 | 344,800 |
| 2025-04-17 | 7.430 | 7.840 | 7.290 | 7.770 | 7.735 | 344,900 |
| 2025-04-16 | 7.010 | 7.320 | 6.960 | 7.300 | 7.268 | 195,100 |
| 2025-04-15 | 7.270 | 7.320 | 6.940 | 7.040 | 7.009 | 260,600 |
| 2025-04-14 | 7.120 | 7.340 | 6.920 | 7.200 | 7.168 | 393,400 |
| 2025-04-11 | 6.580 | 7.110 | 6.430 | 7.060 | 7.029 | 397,400 |
| 2025-04-10 | 6.420 | 6.770 | 6.300 | 6.470 | 6.441 | 487,000 |
| 2025-04-09 | 6.060 | 6.590 | 5.840 | 6.390 | 6.362 | 424,800 |
| 2025-04-08 | 6.300 | 6.500 | 6.060 | 6.060 | 6.033 | 377,300 |
| 2025-04-07 | 6.550 | 6.550 | 6.050 | 6.250 | 6.222 | 923,400 |
| 2025-04-04 | 7.040 | 7.040 | 6.460 | 6.560 | 6.531 | 271,700 |
| 2025-04-03 | 6.940 | 7.080 | 6.700 | 7.040 | 7.009 | 827,000 |
| 2025-04-02 | 6.920 | 7.130 | 6.890 | 6.950 | 6.919 | 160,400 |
| 2025-04-01 | 6.710 | 6.920 | 6.680 | 6.860 | 6.830 | 344,000 |
| 2025-03-31 | 6.810 | 6.940 | 6.700 | 6.700 | 6.670 | 237,200 |
| 2025-03-28 | 6.950 | 7.050 | 6.700 | 6.850 | 6.820 | 1,152,000 |
| 2025-03-27 | 6.740 | 7.130 | 6.540 | 6.970 | 6.939 | 286,400 |
| 2025-03-26 | 7.060 | 7.110 | 6.460 | 6.670 | 6.640 | 766,700 |
| 2025-03-25 | 6.660 | 7.020 | 6.610 | 7.020 | 6.989 | 203,700 |
| 2025-03-24 | 6.760 | 6.810 | 6.630 | 6.650 | 6.620 | 158,200 |
| 2025-03-21 | 6.900 | 6.910 | 6.600 | 6.750 | 6.720 | 259,500 |
| 2025-03-20 | 6.720 | 7.010 | 6.580 | 6.870 | 6.839 | 237,300 |
| 2025-03-19 | 6.510 | 6.870 | 6.490 | 6.760 | 6.730 | 310,000 |
| 2025-03-18 | 6.580 | 6.780 | 6.370 | 6.550 | 6.521 | 515,200 |
| 2025-03-17 | 6.280 | 6.510 | 6.150 | 6.490 | 6.461 | 212,800 |
| 2025-03-14 | 6.370 | 6.560 | 6.170 | 6.330 | 6.302 | 438,500 |
| 2025-03-13 | 5.920 | 6.300 | 5.840 | 6.290 | 6.262 | 364,100 |
| 2025-03-12 | 5.890 | 5.990 | 5.770 | 5.920 | 5.894 | 182,300 |
| 2025-03-11 | 5.850 | 5.960 | 5.660 | 5.890 | 5.864 | 175,700 |
| 2025-03-10 | 5.900 | 6.140 | 5.670 | 5.850 | 5.824 | 800,400 |
| 2025-03-07 | 5.790 | 6.010 | 5.580 | 5.970 | 5.943 | 301,300 |
| 2025-03-06 | 5.520 | 5.890 | 5.450 | 5.740 | 5.715 | 480,100 |
| 2025-03-05 | 5.500 | 5.570 | 5.370 | 5.540 | 5.515 | 181,300 |
| 2025-02-28 | 5.910 | 6.040 | 5.660 | 5.660 | 5.635 | 128,900 |
| 2025-02-27 | 6.190 | 6.200 | 5.640 | 5.960 | 5.934 | 565,900 |
| 2025-02-26 | 6.210 | 6.210 | 5.970 | 6.140 | 6.113 | 285,300 |
| 2025-02-25 | 5.710 | 6.190 | 5.710 | 6.190 | 6.163 | 252,200 |
| 2025-02-24 | 6.320 | 6.330 | 5.880 | 5.880 | 5.854 | 108,000 |
| 2025-02-21 | 6.320 | 6.500 | 6.240 | 6.240 | 6.212 | 88,200 |
| 2025-02-20 | 6.370 | 6.450 | 6.300 | 6.350 | 6.322 | 186,900 |
| 2025-02-19 | 6.580 | 6.730 | 6.300 | 6.380 | 6.352 | 150,000 |
| 2025-02-18 | 7.020 | 7.020 | 6.600 | 6.680 | 6.650 | 317,500 |
| 2025-02-17 | 6.750 | 7.140 | 6.600 | 6.910 | 6.879 | 285,600 |
| 2025-02-14 | 6.740 | 6.850 | 6.520 | 6.720 | 6.690 | 486,400 |
| 2025-02-13 | 6.510 | 6.870 | 6.310 | 6.620 | 6.591 | 268,900 |
| 2025-02-12 | 6.520 | 6.840 | 6.190 | 6.490 | 6.461 | 324,900 |
| 2025-02-11 | 6.220 | 6.560 | 6.220 | 6.460 | 6.431 | 212,200 |
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.