VTRU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.920 | 7.920 | 7.400 | 7.720 | 7.720 | 209 |
| 2025-04-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 444 |
| 2025-04-24 | 7.990 | 8.000 | 7.840 | 8.000 | 8.000 | 153 |
| 2025-04-23 | 8.060 | 8.060 | 7.810 | 7.870 | 7.870 | 183 |
| 2025-04-22 | 7.850 | 7.920 | 7.570 | 7.890 | 7.890 | 304 |
| 2025-04-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 618 |
| 2025-04-16 | 7.040 | 7.300 | 7.000 | 7.220 | 7.220 | 195 |
| 2025-04-15 | 7.330 | 7.350 | 6.960 | 7.010 | 7.010 | 366 |
| 2025-04-14 | 6.950 | 7.310 | 6.950 | 7.270 | 7.270 | 399 |
| 2025-04-11 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 442 |
| 2025-04-10 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 636 |
| 2025-04-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 461 |
| 2025-04-08 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 357 |
| 2025-04-07 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 624 |
| 2025-04-04 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 340 |
| 2025-04-03 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 273 |
| 2025-04-02 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 411 |
| 2025-04-01 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 276 |
| 2025-03-31 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 247 |
| 2025-03-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 245 |
| 2025-03-27 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 479 |
| 2025-03-26 | 6.820 | 7.030 | 6.400 | 6.600 | 6.600 | 616 |
| 2025-03-25 | 6.750 | 6.990 | 6.750 | 6.880 | 6.880 | 276 |
| 2025-03-24 | 6.750 | 6.840 | 6.610 | 6.680 | 6.680 | 152 |
| 2025-03-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 165 |
| 2025-03-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 283 |
| 2025-03-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 485 |
| 2025-03-18 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 483 |
| 2025-03-17 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 515 |
| 2025-03-14 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 181 |
| 2025-03-13 | 6.180 | 6.320 | 5.940 | 6.320 | 6.320 | 1,279 |
| 2025-03-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 65 |
| 2025-03-11 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 95 |
| 2025-03-10 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 495 |
| 2025-03-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 679 |
| 2025-03-06 | 5.600 | 5.890 | 5.480 | 5.890 | 5.890 | 1,753 |
| 2025-03-05 | 5.740 | 5.740 | 5.460 | 5.460 | 5.460 | 281 |
| 2025-02-28 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 310 |
| 2025-02-27 | 6.100 | 6.100 | 5.670 | 5.990 | 5.990 | 793 |
| 2025-02-26 | 6.150 | 6.200 | 5.990 | 6.000 | 6.000 | 609 |
| 2025-02-25 | 5.950 | 6.010 | 5.800 | 5.960 | 5.960 | 457 |
| 2025-02-24 | 6.400 | 6.400 | 5.940 | 5.940 | 5.940 | 507 |
| 2025-02-21 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 124 |
| 2025-02-20 | 6.340 | 6.460 | 6.240 | 6.360 | 6.360 | 380 |
| 2025-02-19 | 6.680 | 6.680 | 6.340 | 6.340 | 6.340 | 340 |
| 2025-02-18 | 7.540 | 7.540 | 6.650 | 6.650 | 6.650 | 712 |
| 2025-02-17 | 6.720 | 7.070 | 6.490 | 6.950 | 6.950 | 413 |
| 2025-02-14 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 157 |
| 2025-02-13 | 6.610 | 6.860 | 6.310 | 6.790 | 6.790 | 727 |
| 2025-02-12 | 6.460 | 6.760 | 6.240 | 6.540 | 6.540 | 943 |
| 2025-02-11 | 6.150 | 6.550 | 6.150 | 6.550 | 6.550 | 146 |
| 2025-02-10 | 6.320 | 6.400 | 6.080 | 6.220 | 6.220 | 625 |
| 2025-02-07 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 799 |
| 2025-02-06 | 5.800 | 6.140 | 5.750 | 6.060 | 6.060 | 1,144 |
| 2025-02-05 | 5.430 | 6.050 | 5.280 | 5.850 | 5.850 | 1,861 |
| 2025-02-04 | 5.500 | 5.580 | 5.440 | 5.440 | 5.440 | 207 |
| 2025-02-03 | 5.590 | 5.630 | 5.400 | 5.630 | 5.630 | 349 |
| 2025-01-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 859 |
| 2025-01-30 | 5.720 | 5.980 | 5.710 | 5.790 | 5.790 | 743 |
| 2025-01-29 | 5.810 | 5.970 | 5.720 | 5.830 | 5.830 | 293 |
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.