VTRU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 460 |
| 2025-10-16 | 10.340 | 10.510 | 10.190 | 10.190 | 10.190 | 530 |
| 2025-10-15 | 10.400 | 10.510 | 10.260 | 10.260 | 10.260 | 290 |
| 2025-10-14 | 10.600 | 10.700 | 10.310 | 10.310 | 10.310 | 707 |
| 2025-10-13 | 10.460 | 10.880 | 10.460 | 10.650 | 10.650 | 1,197 |
| 2025-10-10 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 635 |
| 2025-10-09 | 10.500 | 10.590 | 10.100 | 10.540 | 10.540 | 502 |
| 2025-10-08 | 10.730 | 10.890 | 10.500 | 10.750 | 10.750 | 671 |
| 2025-10-07 | 11.000 | 11.010 | 10.490 | 10.620 | 10.620 | 849 |
| 2025-10-06 | 11.290 | 11.310 | 10.880 | 10.910 | 10.910 | 615 |
| 2025-10-03 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 284 |
| 2025-10-02 | 11.810 | 11.810 | 11.030 | 11.130 | 11.130 | 541 |
| 2025-10-01 | 12.370 | 12.370 | 11.560 | 11.560 | 11.560 | 515 |
| 2025-09-30 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 548 |
| 2025-09-29 | 12.180 | 12.180 | 12.180 | 12.180 | 12.180 | 512 |
| 2025-09-26 | 11.730 | 11.730 | 11.730 | 11.730 | 11.730 | 490 |
| 2025-09-25 | 12.120 | 12.120 | 11.740 | 11.970 | 11.970 | 247 |
| 2025-09-24 | 11.900 | 12.080 | 11.900 | 12.030 | 12.030 | 552 |
| 2025-09-23 | 11.980 | 12.070 | 11.890 | 12.070 | 12.070 | 289 |
| 2025-09-22 | 11.800 | 11.810 | 11.450 | 11.750 | 11.750 | 306 |
| 2025-09-19 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 815 |
| 2025-09-18 | 11.600 | 11.870 | 11.600 | 11.830 | 11.830 | 413 |
| 2025-09-17 | 11.490 | 11.750 | 11.490 | 11.530 | 11.530 | 509 |
| 2025-09-16 | 11.440 | 11.740 | 11.440 | 11.450 | 11.450 | 434 |
| 2025-09-15 | 11.530 | 11.780 | 11.330 | 11.410 | 11.410 | 810 |
| 2025-09-12 | 11.420 | 11.420 | 11.420 | 11.420 | 11.420 | 235 |
| 2025-09-11 | 11.490 | 11.820 | 11.380 | 11.620 | 11.620 | 672 |
| 2025-09-10 | 11.480 | 11.660 | 11.290 | 11.490 | 11.490 | 390 |
| 2025-09-09 | 11.490 | 11.630 | 11.280 | 11.450 | 11.450 | 773 |
| 2025-09-08 | 11.260 | 11.510 | 11.090 | 11.360 | 11.360 | 456 |
| 2025-09-05 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | 676 |
| 2025-09-04 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 693 |
| 2025-09-03 | 10.120 | 10.410 | 10.100 | 10.410 | 10.410 | 344 |
| 2025-09-02 | 10.440 | 10.770 | 10.100 | 10.100 | 10.100 | 382 |
| 2025-09-01 | 10.500 | 10.640 | 10.200 | 10.310 | 10.310 | 578 |
| 2025-08-29 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 643 |
| 2025-08-28 | 10.500 | 10.840 | 10.450 | 10.690 | 10.690 | 776 |
| 2025-08-27 | 10.300 | 10.460 | 10.220 | 10.430 | 10.430 | 261 |
| 2025-08-26 | 10.500 | 10.500 | 10.170 | 10.180 | 10.180 | 482 |
| 2025-08-25 | 10.430 | 10.450 | 10.150 | 10.420 | 10.420 | 404 |
| 2025-08-22 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 549 |
| 2025-08-21 | 10.020 | 10.250 | 9.970 | 9.970 | 9.970 | 390 |
| 2025-08-20 | 10.260 | 10.260 | 9.890 | 10.040 | 10.040 | 383 |
| 2025-08-19 | 10.430 | 10.430 | 10.100 | 10.210 | 10.210 | 319 |
| 2025-08-18 | 10.100 | 10.430 | 9.990 | 10.360 | 10.360 | 1,448 |
| 2025-08-15 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 1,001 |
| 2025-08-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,121 |
| 2025-08-13 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 176 |
| 2025-08-12 | 9.130 | 9.130 | 8.860 | 9.120 | 9.120 | 370 |
| 2025-08-11 | 9.000 | 9.020 | 8.790 | 9.000 | 9.000 | 472 |
| 2025-08-08 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 148 |
| 2025-08-07 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 215 |
| 2025-08-06 | 9.080 | 9.140 | 8.870 | 9.000 | 9.000 | 212 |
| 2025-08-05 | 8.860 | 9.070 | 8.860 | 9.070 | 9.070 | 207 |
| 2025-08-04 | 8.970 | 9.060 | 8.780 | 8.980 | 8.980 | 448 |
| 2025-08-01 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 452 |
| 2025-07-31 | 9.050 | 9.050 | 8.860 | 9.000 | 9.000 | 96 |
| 2025-07-30 | 8.760 | 8.960 | 8.750 | 8.780 | 8.780 | 283 |
| 2025-07-29 | 8.600 | 8.850 | 8.600 | 8.850 | 8.850 | 339 |
| 2025-07-28 | 8.730 | 8.750 | 8.520 | 8.700 | 8.700 | 244 |
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.