VTRU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 159 |
| 2025-07-24 | 8.770 | 8.790 | 8.550 | 8.790 | 8.790 | 338 |
| 2025-07-23 | 9.020 | 9.100 | 8.680 | 8.790 | 8.790 | 189 |
| 2025-07-22 | 8.740 | 8.800 | 8.630 | 8.800 | 8.800 | 102 |
| 2025-07-21 | 8.900 | 8.940 | 8.780 | 8.940 | 8.940 | 181 |
| 2025-07-18 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 243 |
| 2025-07-17 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 192 |
| 2025-07-16 | 8.780 | 8.850 | 8.550 | 8.680 | 8.680 | 201 |
| 2025-07-15 | 8.680 | 8.850 | 8.550 | 8.690 | 8.690 | 802 |
| 2025-07-14 | 8.550 | 8.810 | 8.460 | 8.810 | 8.810 | 474 |
| 2025-07-11 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 408 |
| 2025-07-10 | 9.050 | 9.050 | 8.770 | 8.790 | 8.790 | 330 |
| 2025-07-09 | 9.060 | 9.060 | 8.780 | 9.010 | 9.010 | 362 |
| 2025-07-08 | 9.120 | 9.130 | 8.960 | 9.110 | 9.110 | 222 |
| 2025-07-07 | 9.340 | 9.530 | 8.970 | 9.530 | 9.530 | 225 |
| 2025-07-04 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 465 |
| 2025-07-03 | 9.100 | 9.330 | 8.960 | 9.280 | 9.280 | 274 |
| 2025-07-02 | 9.300 | 9.300 | 8.900 | 8.970 | 8.970 | 453 |
| 2025-07-01 | 9.650 | 9.650 | 9.330 | 9.410 | 9.410 | 407 |
| 2025-06-30 | 9.400 | 9.630 | 9.240 | 9.530 | 9.530 | 531 |
| 2025-06-27 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 101 |
| 2025-06-26 | 9.170 | 9.330 | 9.170 | 9.290 | 9.290 | 124 |
| 2025-06-25 | 9.280 | 9.360 | 9.070 | 9.200 | 9.200 | 354 |
| 2025-06-24 | 9.160 | 9.350 | 9.110 | 9.140 | 9.140 | 290 |
| 2025-06-23 | 9.020 | 9.160 | 8.900 | 9.100 | 9.100 | 527 |
| 2025-06-20 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 406 |
| 2025-06-18 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 437 |
| 2025-06-17 | 9.880 | 9.880 | 9.230 | 9.360 | 9.360 | 402 |
| 2025-06-16 | 9.700 | 9.700 | 9.180 | 9.600 | 9.600 | 275 |
| 2025-06-13 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 314 |
| 2025-06-12 | 9.430 | 9.740 | 9.430 | 9.710 | 9.710 | 316 |
| 2025-06-11 | 9.430 | 9.530 | 9.330 | 9.530 | 9.530 | 380 |
| 2025-06-10 | 9.530 | 9.690 | 9.450 | 9.450 | 9.450 | 365 |
| 2025-06-09 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 241 |
| 2025-06-06 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 600 |
| 2025-06-05 | 9.520 | 9.750 | 9.380 | 9.520 | 9.520 | 591 |
| 2025-06-04 | 9.520 | 9.670 | 9.470 | 9.630 | 9.630 | 429 |
| 2025-06-03 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 473 |
| 2025-06-02 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 395 |
| 2025-05-30 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 1,384 |
| 2025-05-29 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,002 |
| 2025-05-28 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 203 |
| 2025-05-27 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 942 |
| 2025-05-26 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 446 |
| 2025-05-23 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 345 |
| 2025-05-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 792 |
| 2025-05-21 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 1,525 |
| 2025-05-20 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,368 |
| 2025-05-19 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 1,471 |
| 2025-05-16 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 1,355 |
| 2025-05-15 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 1,946 |
| 2025-05-14 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 1,830 |
| 2025-05-13 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 485 |
| 2025-05-12 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 553 |
| 2025-05-09 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2025-05-06 | 8.740 | 8.740 | 8.200 | 8.580 | 8.580 | 737 |
| 2025-05-05 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 903 |
| 2025-05-02 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 662 |
| 2025-04-30 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 248 |
| 2025-04-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 172 |
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.