Vitru Brasil Empreendimentos, Participações e Comércio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.680 | 8.770 | 8.340 | 8.770 | 8.731 | 109,700 |
| 2024-11-07 | 9.180 | 9.620 | 8.670 | 8.670 | 8.631 | 164,300 |
| 2024-11-06 | 9.190 | 9.710 | 9.060 | 9.490 | 9.448 | 173,700 |
| 2024-11-05 | 9.100 | 9.470 | 8.900 | 9.470 | 9.428 | 128,700 |
| 2024-11-04 | 8.750 | 9.120 | 8.740 | 9.120 | 9.079 | 202,400 |
| 2024-11-01 | 8.860 | 8.870 | 8.350 | 8.800 | 8.761 | 261,300 |
| 2024-10-31 | 9.400 | 9.450 | 8.850 | 8.850 | 8.811 | 118,600 |
| 2024-10-30 | 9.350 | 9.920 | 9.350 | 9.420 | 9.378 | 397,900 |
| 2024-10-29 | 9.070 | 9.600 | 8.780 | 9.600 | 9.557 | 406,800 |
| 2024-10-28 | 9.090 | 9.190 | 8.930 | 9.090 | 9.050 | 144,700 |
| 2024-10-25 | 9.440 | 9.530 | 9.010 | 9.010 | 8.970 | 90,200 |
| 2024-10-24 | 9.000 | 9.440 | 8.830 | 9.440 | 9.398 | 87,300 |
| 2024-10-23 | 9.010 | 9.010 | 8.830 | 8.950 | 8.910 | 132,000 |
| 2024-10-22 | 9.040 | 9.150 | 9.040 | 9.050 | 9.010 | 56,900 |
| 2024-10-21 | 9.180 | 9.280 | 9.050 | 9.120 | 9.079 | 114,900 |
| 2024-10-18 | 9.730 | 9.730 | 9.190 | 9.190 | 9.149 | 104,500 |
| 2024-10-17 | 9.340 | 9.770 | 9.240 | 9.700 | 9.657 | 120,500 |
| 2024-10-16 | 9.470 | 9.680 | 9.430 | 9.450 | 9.408 | 90,400 |
| 2024-10-15 | 9.760 | 9.900 | 9.410 | 9.410 | 9.368 | 131,800 |
| 2024-10-14 | 9.340 | 9.760 | 9.190 | 9.760 | 9.717 | 121,500 |
| 2024-10-11 | 9.430 | 9.430 | 9.180 | 9.290 | 9.249 | 115,900 |
| 2024-10-10 | 9.160 | 9.380 | 8.950 | 9.380 | 9.338 | 172,700 |
| 2024-10-09 | 9.370 | 9.390 | 9.120 | 9.120 | 9.079 | 115,200 |
| 2024-10-08 | 9.050 | 9.390 | 9.050 | 9.390 | 9.348 | 381,800 |
| 2024-10-07 | 9.280 | 9.430 | 9.030 | 9.080 | 9.040 | 149,600 |
| 2024-10-04 | 9.200 | 9.250 | 9.100 | 9.240 | 9.199 | 245,100 |
| 2024-10-03 | 9.140 | 9.170 | 8.960 | 9.170 | 9.129 | 308,900 |
| 2024-10-02 | 9.430 | 9.590 | 9.080 | 9.080 | 9.040 | 141,300 |
| 2024-10-01 | 9.400 | 9.460 | 9.120 | 9.430 | 9.388 | 142,400 |
| 2024-09-30 | 9.470 | 9.530 | 9.130 | 9.340 | 9.299 | 113,000 |
| 2024-09-27 | 9.240 | 9.400 | 9.030 | 9.400 | 9.358 | 183,000 |
| 2024-09-26 | 9.200 | 9.620 | 9.080 | 9.080 | 9.040 | 152,400 |
| 2024-09-25 | 9.480 | 9.600 | 9.080 | 9.180 | 9.139 | 147,500 |
| 2024-09-24 | 9.420 | 9.810 | 9.270 | 9.270 | 9.229 | 391,800 |
| 2024-09-23 | 9.380 | 9.890 | 9.310 | 9.310 | 9.269 | 163,200 |
| 2024-09-20 | 9.390 | 9.550 | 9.280 | 9.450 | 9.408 | 257,300 |
| 2024-09-19 | 9.310 | 9.630 | 9.280 | 9.310 | 9.269 | 136,000 |
| 2024-09-18 | 9.330 | 9.480 | 9.280 | 9.410 | 9.368 | 144,100 |
| 2024-09-17 | 9.600 | 9.700 | 9.330 | 9.330 | 9.289 | 333,400 |
| 2024-09-16 | 9.640 | 9.780 | 9.380 | 9.450 | 9.408 | 330,700 |
| 2024-09-13 | 9.740 | 9.930 | 9.580 | 9.580 | 9.537 | 175,700 |
| 2024-09-12 | 9.900 | 10.010 | 9.720 | 9.720 | 9.677 | 120,400 |
| 2024-09-11 | 9.920 | 10.140 | 9.800 | 9.910 | 9.866 | 184,800 |
| 2024-09-10 | 10.050 | 10.250 | 9.800 | 9.800 | 9.756 | 196,400 |
| 2024-09-09 | 9.890 | 10.260 | 9.810 | 10.150 | 10.105 | 187,600 |
| 2024-09-06 | 9.930 | 10.150 | 9.700 | 9.780 | 9.737 | 256,400 |
| 2024-09-05 | 10.130 | 10.440 | 9.790 | 10.050 | 10.005 | 125,100 |
| 2024-09-04 | 9.790 | 10.140 | 9.710 | 10.110 | 10.065 | 149,400 |
| 2024-09-03 | 9.770 | 10.170 | 9.610 | 9.720 | 9.677 | 115,600 |
| 2024-09-02 | 10.250 | 10.310 | 9.690 | 9.780 | 9.737 | 73,800 |
| 2024-08-30 | 10.220 | 10.250 | 10.070 | 10.140 | 10.095 | 79,400 |
| 2024-08-29 | 10.470 | 10.670 | 10.050 | 10.090 | 10.045 | 55,800 |
| 2024-08-28 | 10.310 | 11.010 | 10.260 | 10.310 | 10.264 | 171,200 |
| 2024-08-27 | 10.260 | 10.320 | 10.020 | 10.120 | 10.075 | 107,000 |
| 2024-08-26 | 10.280 | 10.280 | 9.790 | 10.120 | 10.075 | 39,300 |
| 2024-08-23 | 10.410 | 10.670 | 10.170 | 10.170 | 10.125 | 45,000 |
| 2024-08-22 | 10.710 | 10.710 | 10.220 | 10.300 | 10.254 | 30,600 |
| 2024-08-21 | 10.860 | 11.000 | 10.390 | 10.500 | 10.453 | 31,800 |
| 2024-08-20 | 11.350 | 11.600 | 10.800 | 10.800 | 10.752 | 79,300 |
| 2024-08-19 | 11.110 | 11.680 | 10.950 | 11.390 | 11.339 | 32,000 |
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.