Vitru Brasil Empreendimentos, Participações e Comércio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.160 | 6.620 | 6.050 | 6.300 | 6.272 | 649,300 |
| 2025-02-07 | 6.100 | 6.480 | 5.840 | 6.200 | 6.172 | 507,000 |
| 2025-02-06 | 5.920 | 6.170 | 5.710 | 6.000 | 5.973 | 715,600 |
| 2025-02-05 | 5.410 | 6.050 | 5.260 | 5.880 | 5.854 | 752,500 |
| 2025-02-04 | 5.450 | 5.620 | 5.400 | 5.400 | 5.376 | 313,000 |
| 2025-02-03 | 5.600 | 5.680 | 5.330 | 5.480 | 5.456 | 362,500 |
| 2025-01-31 | 5.850 | 5.860 | 5.560 | 5.580 | 5.555 | 459,500 |
| 2025-01-30 | 5.700 | 6.070 | 5.650 | 5.760 | 5.734 | 695,300 |
| 2025-01-29 | 5.940 | 5.990 | 5.650 | 5.650 | 5.625 | 184,600 |
| 2025-01-28 | 6.390 | 6.390 | 5.520 | 5.900 | 5.874 | 312,400 |
| 2025-01-27 | 5.900 | 6.400 | 5.900 | 6.400 | 6.372 | 360,700 |
| 2025-01-24 | 5.760 | 5.950 | 5.760 | 5.900 | 5.874 | 99,800 |
| 2025-01-23 | 6.110 | 6.120 | 5.640 | 5.800 | 5.774 | 144,600 |
| 2025-01-22 | 6.020 | 6.180 | 5.970 | 5.970 | 5.943 | 78,100 |
| 2025-01-21 | 6.030 | 6.390 | 6.020 | 6.100 | 6.073 | 100,300 |
| 2025-01-20 | 6.140 | 6.420 | 6.120 | 6.170 | 6.143 | 90,900 |
| 2025-01-17 | 6.350 | 6.410 | 6.080 | 6.310 | 6.282 | 88,000 |
| 2025-01-16 | 6.340 | 6.450 | 6.200 | 6.300 | 6.272 | 62,400 |
| 2025-01-15 | 5.840 | 6.650 | 5.840 | 6.470 | 6.441 | 214,300 |
| 2025-01-14 | 6.100 | 6.150 | 5.710 | 5.710 | 5.685 | 74,300 |
| 2025-01-13 | 6.180 | 6.180 | 5.730 | 6.090 | 6.063 | 56,300 |
| 2025-01-10 | 6.060 | 6.160 | 5.890 | 5.890 | 5.864 | 54,300 |
| 2025-01-09 | 6.220 | 6.410 | 6.140 | 6.140 | 6.113 | 28,500 |
| 2025-01-08 | 6.460 | 6.590 | 6.210 | 6.340 | 6.312 | 54,600 |
| 2025-01-07 | 6.500 | 6.900 | 6.400 | 6.710 | 6.680 | 75,200 |
| 2025-01-06 | 6.000 | 6.500 | 6.000 | 6.500 | 6.471 | 158,700 |
| 2025-01-03 | 6.220 | 6.410 | 6.060 | 6.070 | 6.043 | 127,000 |
| 2025-01-02 | 6.080 | 6.590 | 5.740 | 6.410 | 6.382 | 200,100 |
| 2024-12-30 | 6.260 | 6.390 | 6.050 | 6.160 | 6.133 | 24,600 |
| 2024-12-27 | 6.350 | 6.360 | 6.070 | 6.240 | 6.212 | 54,300 |
| 2024-12-26 | 6.590 | 6.590 | 6.020 | 6.160 | 6.133 | 67,200 |
| 2024-12-23 | 6.690 | 6.880 | 6.250 | 6.310 | 6.282 | 96,200 |
| 2024-12-20 | 6.240 | 6.920 | 6.210 | 6.730 | 6.700 | 120,400 |
| 2024-12-19 | 5.670 | 6.240 | 5.430 | 6.240 | 6.212 | 189,400 |
| 2024-12-18 | 6.400 | 6.400 | 5.560 | 5.620 | 5.595 | 151,400 |
| 2024-12-17 | 6.440 | 6.460 | 6.210 | 6.410 | 6.382 | 82,800 |
| 2024-12-16 | 6.930 | 6.950 | 6.340 | 6.360 | 6.332 | 190,400 |
| 2024-12-13 | 6.910 | 7.020 | 6.650 | 6.820 | 6.790 | 116,500 |
| 2024-12-12 | 7.640 | 7.640 | 6.880 | 6.960 | 6.929 | 208,000 |
| 2024-12-11 | 7.350 | 7.820 | 7.220 | 7.680 | 7.646 | 169,900 |
| 2024-12-10 | 7.050 | 7.350 | 7.040 | 7.330 | 7.297 | 104,400 |
| 2024-12-09 | 6.840 | 7.160 | 6.810 | 6.960 | 6.929 | 111,400 |
| 2024-12-06 | 7.300 | 7.420 | 6.710 | 6.910 | 6.879 | 113,000 |
| 2024-12-05 | 7.120 | 7.530 | 7.120 | 7.200 | 7.168 | 102,000 |
| 2024-12-04 | 7.130 | 7.250 | 7.030 | 7.100 | 7.068 | 33,100 |
| 2024-12-03 | 7.230 | 7.360 | 7.080 | 7.180 | 7.148 | 75,400 |
| 2024-12-02 | 7.010 | 7.230 | 6.740 | 7.230 | 7.198 | 289,800 |
| 2024-11-29 | 7.210 | 7.370 | 6.760 | 7.050 | 7.019 | 251,800 |
| 2024-11-28 | 7.990 | 8.040 | 7.200 | 7.260 | 7.228 | 133,600 |
| 2024-11-27 | 8.630 | 8.670 | 8.000 | 8.000 | 7.964 | 144,200 |
| 2024-11-26 | 8.400 | 8.960 | 8.400 | 8.600 | 8.562 | 149,400 |
| 2024-11-25 | 8.500 | 8.870 | 8.450 | 8.450 | 8.412 | 96,200 |
| 2024-11-22 | 8.050 | 8.720 | 8.050 | 8.550 | 8.512 | 169,100 |
| 2024-11-21 | 8.530 | 8.530 | 8.000 | 8.000 | 7.964 | 140,700 |
| 2024-11-19 | 8.010 | 8.460 | 7.840 | 8.450 | 8.412 | 119,100 |
| 2024-11-18 | 8.000 | 8.220 | 7.750 | 8.010 | 7.974 | 620,400 |
| 2024-11-14 | 8.250 | 8.380 | 8.000 | 8.000 | 7.964 | 108,500 |
| 2024-11-13 | 8.350 | 8.400 | 8.000 | 8.240 | 8.203 | 152,200 |
| 2024-11-12 | 8.320 | 8.760 | 8.300 | 8.370 | 8.333 | 78,300 |
| 2024-11-11 | 8.740 | 8.800 | 8.440 | 8.560 | 8.522 | 155,600 |
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.