Vitru Brasil Empreendimentos, Participações e Comércio S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.530	19.820	19.060	19.520	19.520	790,000
2026-10-15	19.360	20.020	19.110	19.400	19.400	1,314,600
2026-10-14	19.200	20.050	18.810	19.660	19.660	2,072,200
2026-10-13	19.700	19.980	18.940	19.500	19.500	1,869,800
2026-10-09	19.000	20.100	18.910	20.100	20.100	1,487,700
2026-10-08	17.850	18.850	17.850	18.750	18.750	1,291,200
2026-10-07	17.020	18.030	17.020	17.850	17.850	831,100
2026-10-06	16.490	17.440	16.490	17.150	17.150	1,937,400
2026-10-05	17.700	17.700	16.470	16.470	16.470	2,364,400
2026-10-02	15.410	15.800	15.220	15.650	15.650	1,656,000
2026-10-01	14.970	15.320	14.850	15.260	15.260	1,225,300
2026-09-30	15.140	15.350	14.940	15.070	15.070	1,398,500
2026-09-29	14.990	15.110	14.780	15.010	15.010	456,900
2026-09-28	14.940	15.260	14.850	14.980	14.980	1,339,600
2026-09-25	15.410	15.600	14.900	15.130	15.130	817,200
2026-09-24	15.100	15.590	14.970	15.410	15.410	735,300
2026-09-23	14.900	15.400	14.900	15.100	15.100	512,100
2026-09-22	15.170	15.220	14.880	15.130	15.130	560,100
2026-09-21	14.860	15.210	14.700	15.180	15.180	418,200
2026-09-18	14.600	14.720	14.240	14.720	14.720	429,400

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.