VTRU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.190 | 6.190 | 5.660 | 5.810 | 5.810 | 580 |
| 2025-01-27 | 5.900 | 6.320 | 5.900 | 6.170 | 6.170 | 580 |
| 2025-01-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 197 |
| 2025-01-23 | 5.950 | 5.950 | 5.740 | 5.880 | 5.880 | 545 |
| 2025-01-22 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 76 |
| 2025-01-21 | 6.680 | 6.680 | 6.000 | 6.000 | 6.000 | 125 |
| 2025-01-20 | 6.410 | 6.690 | 6.410 | 6.680 | 6.680 | 43 |
| 2025-01-17 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 193 |
| 2025-01-16 | 6.560 | 6.560 | 6.230 | 6.230 | 6.230 | 15 |
| 2025-01-15 | 6.170 | 6.300 | 6.000 | 6.190 | 6.190 | 357 |
| 2025-01-14 | 5.950 | 6.100 | 5.900 | 5.900 | 5.900 | 203 |
| 2025-01-13 | 5.770 | 6.020 | 5.720 | 5.970 | 5.970 | 286 |
| 2025-01-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 136 |
| 2025-01-09 | 6.350 | 6.730 | 6.310 | 6.350 | 6.350 | 149 |
| 2025-01-08 | 6.460 | 6.500 | 6.370 | 6.370 | 6.370 | 204 |
| 2025-01-07 | 6.110 | 6.810 | 6.110 | 6.520 | 6.520 | 1,045 |
| 2025-01-06 | 6.360 | 6.510 | 6.100 | 6.230 | 6.230 | 1,576 |
| 2025-01-03 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 232 |
| 2025-01-02 | 6.210 | 6.470 | 5.470 | 6.350 | 6.350 | 473 |
| 2024-12-30 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 489 |
| 2024-12-27 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 598 |
| 2024-12-26 | 6.940 | 7.010 | 6.090 | 6.650 | 6.650 | 1,260 |
| 2024-12-23 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 2,493 |
| 2024-12-20 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 297 |
| 2024-12-19 | 5.710 | 6.080 | 5.490 | 6.080 | 6.080 | 261 |
| 2024-12-18 | 6.410 | 6.410 | 5.630 | 5.680 | 5.680 | 272 |
| 2024-12-17 | 6.440 | 6.440 | 6.220 | 6.430 | 6.430 | 184 |
| 2024-12-16 | 6.820 | 6.820 | 6.460 | 6.460 | 6.460 | 382 |
| 2024-12-13 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 93 |
| 2024-12-12 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 418 |
| 2024-12-11 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 325 |
| 2024-12-10 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.