VTRU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	13.940	13.940	13.200	13.570	13.570	3,838
2026-04-14	14.330	14.410	13.550	14.410	14.410	4,528
2026-04-13	14.260	14.330	13.650	13.860	13.860	3,984
2026-04-10	14.110	14.110	14.110	14.110	14.110	5,691
2026-04-09	14.270	14.560	14.200	14.560	14.560	2,831
2026-04-08	14.210	15.300	13.980	14.430	14.430	3,001
2026-04-07	14.800	14.800	13.930	13.930	13.930	4,260
2026-04-06	14.880	15.110	14.600	14.690	14.690	4,272
2026-04-02	14.360	14.360	14.360	14.360	14.360	3,581
2026-04-01	14.580	14.610	13.870	14.410	14.410	5,231
2026-03-31	13.480	13.930	13.150	13.930	13.930	2,135
2026-03-30	13.840	13.840	13.170	13.480	13.480	2,509
2026-03-27	13.700	13.700	13.700	13.700	13.700	2,905
2026-03-26	14.470	14.490	13.890	14.080	14.080	2,673
2026-03-25	15.150	15.150	13.850	14.460	14.460	5,332
2026-03-24	15.450	15.450	14.690	15.450	15.450	2,134
2026-03-23	14.040	15.430	14.040	15.330	15.330	3,301
2026-03-20	13.980	13.980	13.980	13.980	13.980	2,120
2026-03-19	14.200	14.690	13.660	14.690	14.690	2,601
2026-03-18	13.680	14.600	13.550	14.060	14.060	3,076
2026-03-17	13.640	13.950	13.310	13.540	13.540	2,600
2026-03-16	13.800	13.910	13.220	13.490	13.490	3,154
2026-03-13	13.260	13.260	13.260	13.260	13.260	2,332
2026-03-12	15.780	15.780	12.950	13.030	13.030	3,281
2026-03-11	14.520	14.520	13.530	13.920	13.920	2,919
2026-03-10	13.780	14.260	13.590	14.240	14.240	2,541
2026-03-09	13.480	13.720	13.130	13.470	13.470	2,762
2026-03-06	13.390	13.390	13.390	13.390	13.390	3,399
2026-03-05	15.000	15.000	13.600	13.610	13.610	3,965
2026-03-04	14.600	14.600	13.770	13.770	13.770	3,538
2026-03-03	14.970	14.970	13.930	14.150	14.150	4,679
2026-03-02	14.460	15.020	14.000	14.820	14.820	6,325
2026-02-27	14.760	14.760	14.760	14.760	14.760	2,695
2026-02-26	15.000	15.380	14.790	15.080	15.080	1,123
2026-02-25	15.560	15.650	15.230	15.570	15.570	1,441
2026-02-24	15.170	15.870	15.100	15.400	15.400	2,843
2026-02-23	15.890	15.890	15.150	15.330	15.330	1,738
2026-02-20	15.890	15.890	15.890	15.890	15.890	3,016
2026-02-19	15.660	16.780	15.090	15.170	15.170	2,250
2026-02-18	15.090	16.770	14.870	15.500	15.500	1,367
2026-02-13	14.860	14.860	14.860	14.860	14.860	2,608
2026-02-12	15.500	15.680	14.810	14.910	14.910	2,789
2026-02-11	15.250	15.490	15.130	15.290	15.290	3,201
2026-02-10	15.830	15.830	14.750	15.330	15.330	4,393
2026-02-09	15.730	15.730	15.270	15.670	15.670	2,389
2026-02-06	15.830	15.830	15.830	15.830	15.830	2,862
2026-02-05	16.650	17.160	16.070	16.280	16.280	2,678
2026-02-04	16.640	16.730	16.210	16.570	16.570	3,469
2026-02-03	17.180	17.270	16.640	16.640	16.640	3,740
2026-02-02	16.000	18.250	15.850	17.090	17.090	7,065
2026-01-30	16.000	16.360	15.850	16.250	16.250	738
2026-01-29	16.100	16.670	15.640	15.760	15.760	1,815
2026-01-28	16.080	16.280	15.710	16.080	16.080	1,332
2026-01-27	16.030	16.350	15.680	15.680	15.680	2,236
2026-01-26	16.020	16.020	15.500	15.980	15.980	1,772
2026-01-23	15.860	15.860	15.860	15.860	15.860	1,705
2026-01-22	15.740	16.100	15.440	15.940	15.940	1,835
2026-01-21	15.300	15.730	15.270	15.730	15.730	1,635
2026-01-20	14.520	15.840	14.500	15.840	15.840	1,186
2026-01-19	15.510	15.510	14.750	14.800	14.800	1,617

← NewerPage 3 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.