VTRU3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.530	13.600	12.980	12.980	12.980	2,372
2026-07-10	13.510	13.510	13.510	13.510	13.510	2,091
2026-07-09	13.280	13.380	12.880	13.060	13.060	1,960
2026-07-08	13.100	13.100	12.610	12.830	12.830	2,886
2026-07-07	13.250	13.400	12.970	12.970	12.970	2,927
2026-07-06	13.720	13.750	12.760	12.760	12.760	3,018
2026-07-03	13.350	13.350	13.350	13.350	13.350	2,954
2026-07-02	13.760	13.760	13.280	13.360	13.360	3,239
2026-07-01	13.240	13.710	12.860	13.620	13.620	2,788
2026-06-30	13.830	13.830	13.000	13.050	13.050	2,929
2026-06-29	14.470	14.470	13.340	13.410	13.410	1,607
2026-06-26	13.540	13.540	13.540	13.540	13.540	2,216
2026-06-25	13.300	13.440	13.050	13.050	13.050	1,665
2026-06-24	13.450	13.450	13.180	13.220	13.220	1,839
2026-06-23	13.270	13.510	13.020	13.180	13.180	1,993
2026-06-22	13.220	13.400	13.010	13.010	13.010	2,324
2026-06-19	13.000	13.000	13.000	13.000	13.000	2,043
2026-06-18	13.550	13.620	13.060	13.060	13.060	2,448
2026-06-17	13.580	13.740	13.200	13.220	13.220	2,468
2026-06-16	13.980	13.980	13.240	13.310	13.310	30,005
2026-06-15	13.810	14.110	13.420	13.740	13.740	4,932
2026-06-12	13.390	13.660	12.830	13.530	13.530	10,040
2026-06-11	12.650	13.410	12.450	13.300	13.300	23,647
2026-06-10	12.500	12.520	12.100	12.520	12.520	2,645
2026-06-09	12.250	12.580	12.100	12.370	12.370	3,024
2026-06-08	12.230	12.380	11.960	11.960	11.960	3,263
2026-06-05	12.380	12.380	12.380	12.380	12.380	3,372
2026-06-03	12.460	12.460	12.460	12.460	12.460	4,088
2026-06-02	13.140	13.190	12.600	12.750	12.750	3,795
2026-06-01	13.030	13.100	12.590	12.590	12.590	6,868
2026-05-29	13.180	13.180	13.180	13.180	13.180	2,738
2026-05-28	13.600	13.700	13.180	13.180	13.180	2,061
2026-05-27	14.010	14.010	13.360	13.380	13.380	1,821
2026-05-26	13.710	13.870	13.240	13.870	13.870	2,536
2026-05-25	13.480	13.690	13.170	13.300	13.300	2,162
2026-05-22	13.460	13.460	13.460	13.460	13.460	2,679
2026-05-21	14.130	14.130	13.340	13.610	13.610	2,570
2026-05-20	13.360	14.000	13.250	13.990	13.990	2,417
2026-05-19	13.540	13.650	12.890	13.220	13.220	3,607
2026-05-18	13.500	13.820	13.220	13.540	13.540	2,179
2026-05-15	13.360	13.360	13.360	13.360	13.360	3,146
2026-05-14	13.390	14.050	13.200	13.750	13.750	2,644
2026-05-13	14.120	14.120	13.180	13.390	13.390	3,696
2026-05-12	13.750	14.120	13.500	14.120	14.120	2,864
2026-05-11	14.210	15.000	13.550	13.550	13.550	3,222
2026-05-08	14.500	14.500	14.500	14.500	14.500	2,664
2026-05-07	14.200	15.170	13.960	13.970	13.970	4,245
2026-05-06	14.110	14.250	13.840	13.950	13.950	3,908
2026-05-05	13.860	14.150	13.680	13.680	13.680	2,809
2026-05-04	13.740	14.760	13.510	13.710	13.710	5,056
2026-04-30	13.850	13.850	13.850	13.850	13.850	4,839
2026-04-29	13.700	13.980	13.540	13.750	13.750	2,294
2026-04-28	13.990	14.050	13.550	14.050	14.050	2,617
2026-04-27	14.450	14.530	13.750	13.930	13.930	3,104
2026-04-24	14.370	14.370	14.370	14.370	14.370	2,831
2026-04-23	14.990	15.370	14.350	14.510	14.510	4,700
2026-04-22	15.250	15.550	14.550	14.550	14.550	3,427
2026-04-20	14.940	14.940	14.940	14.940	14.940	4,894
2026-04-17	14.420	14.420	14.420	14.420	14.420	4,980
2026-04-16	13.550	14.080	13.330	13.870	13.870	5,546

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.