VTRU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.350	15.350	15.350	15.350	15.350	1,897
2026-01-15	14.840	14.980	14.500	14.540	14.540	1,454
2026-01-14	15.100	15.180	14.570	14.650	14.650	2,190
2026-01-13	15.060	15.460	14.890	14.890	14.890	1,815
2026-01-12	15.610	15.610	15.000	15.060	15.060	2,366
2026-01-09	15.450	15.450	15.450	15.450	15.450	1,796
2026-01-08	15.300	16.120	15.300	15.480	15.480	2,079
2026-01-07	14.950	15.470	14.740	15.100	15.100	2,328
2026-01-06	14.550	15.060	14.350	14.930	14.930	2,111
2026-01-05	14.460	14.550	13.990	14.550	14.550	1,873
2026-01-02	14.320	14.320	14.320	14.320	14.320	1,763
2025-12-30	14.300	14.300	14.300	14.300	14.300	633
2025-12-29	13.710	13.900	13.610	13.610	13.610	1,003
2025-12-26	13.290	13.290	13.290	13.290	13.290	772
2025-12-23	13.640	13.640	13.640	13.640	13.640	803
2025-12-22	13.550	13.550	12.820	13.410	13.410	1,934
2025-12-19	13.290	13.290	13.290	13.290	13.290	1,668
2025-12-18	13.430	13.680	13.190	13.490	13.490	2,298
2025-12-17	14.100	14.100	13.490	13.700	13.700	1,068
2025-12-16	14.510	14.510	13.910	14.260	14.260	1,194
2025-12-15	14.380	14.830	14.350	14.350	14.350	1,641
2025-12-12	14.340	14.340	14.340	14.340	14.340	1,535
2025-12-11	13.800	14.260	13.600	13.820	13.820	1,540
2025-12-10	13.950	13.950	13.410	13.520	13.520	2,108
2025-12-09	13.850	13.850	13.150	13.570	13.570	1,765
2025-12-08	13.250	14.260	13.250	13.790	13.790	3,285
2025-12-05	13.400	13.400	13.400	13.400	13.400	2,733
2025-12-04	14.480	14.920	14.220	14.780	14.780	2,456
2025-12-03	14.450	14.540	13.970	14.370	14.370	2,554
2025-12-02	13.840	14.240	13.790	14.120	14.120	1,574
2025-12-01	13.830	14.040	13.510	13.630	13.630	2,622
2025-11-28	13.700	13.700	13.700	13.700	13.700	1,497
2025-11-27	13.800	14.990	13.350	13.710	13.710	1,536
2025-11-26	13.470	13.670	13.250	13.660	13.660	1,732
2025-11-25	13.350	13.730	13.330	13.330	13.330	2,732
2025-11-24	13.490	13.490	13.200	13.330	13.330	1,806
2025-11-21	13.340	13.340	13.340	13.340	13.340	1,210
2025-11-19	13.080	13.080	13.080	13.080	13.080	4,916
2025-11-18	12.490	12.770	12.350	12.730	12.730	1,392
2025-11-17	13.000	13.060	12.410	12.590	12.590	3,675
2025-11-14	12.980	12.980	12.980	12.980	12.980	2,607
2025-11-13	12.310	12.350	11.970	12.290	12.290	2,231
2025-11-12	12.280	12.310	11.910	12.120	12.120	1,691
2025-11-11	12.100	12.210	11.710	12.150	12.150	2,416
2025-11-10	11.950	12.120	11.750	11.980	11.980	1,420
2025-11-07	12.090	12.090	12.090	12.090	12.090	2,310
2025-11-06	11.860	11.990	11.730	11.910	11.910	1,104
2025-11-05	11.750	11.970	11.650	11.690	11.690	3,461
2025-11-04	11.690	11.970	11.460	11.570	11.570	2,659
2025-11-03	11.440	11.670	11.430	11.670	11.670	1,785
2025-10-31	11.700	11.700	11.700	11.700	11.700	808
2025-10-30	10.950	11.330	10.950	11.090	11.090	433
2025-10-29	11.290	11.400	11.160	11.160	11.160	761
2025-10-28	11.310	11.370	11.130	11.370	11.370	1,057
2025-10-27	11.090	11.390	10.880	11.390	11.390	1,128
2025-10-24	10.870	10.870	10.870	10.870	10.870	640
2025-10-23	10.560	10.710	10.400	10.530	10.530	349
2025-10-22	10.090	10.820	10.090	10.460	10.460	591
2025-10-21	10.830	10.830	10.340	10.340	10.340	677
2025-10-20	10.480	10.770	10.380	10.710	10.710	731

← NewerPage 4 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.