VTRU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	16.790	18.120	16.790	18.120	18.120	4,542
2026-10-06	16.150	17.440	16.090	17.290	17.290	7,227
2026-10-05	15.700	17.310	15.700	16.460	16.460	8,084
2026-10-02	15.450	15.450	15.450	15.450	15.450	3,500
2026-10-01	15.070	15.400	14.830	15.090	15.090	4,642
2026-09-30	15.200	15.200	15.200	15.200	15.200	0
2026-09-28	15.120	15.280	14.850	15.110	15.110	2,749
2026-09-25	15.010	15.010	15.010	15.010	15.010	3,058
2026-09-24	15.100	15.560	14.920	15.480	15.480	2,152
2026-09-23	15.130	15.350	14.910	15.240	15.240	1,827
2026-09-22	15.180	15.250	14.860	15.010	15.010	1,707
2026-09-21	14.150	15.250	14.150	15.160	15.160	2,583
2026-09-18	14.450	14.450	14.450	14.450	14.450	1,893
2026-09-17	14.970	14.970	14.420	14.660	14.660	1,176
2026-09-16	14.810	14.980	14.610	14.810	14.810	1,871
2026-09-15	14.620	14.990	14.460	14.630	14.630	1,567
2026-09-14	14.810	14.810	14.310	14.580	14.580	1,635
2026-09-11	14.840	14.840	14.840	14.840	14.840	2,142
2026-09-10	14.520	15.650	14.120	15.650	15.650	2,064
2026-09-09	14.670	14.670	14.060	14.520	14.520	2,069
2026-09-08	15.060	15.060	14.370	14.520	14.520	2,958
2026-09-04	15.150	15.150	15.150	15.150	15.150	2,846
2026-09-03	14.990	15.130	14.350	14.350	14.350	2,629
2026-09-02	14.550	15.060	14.090	15.060	15.060	3,558
2026-09-01	14.420	14.700	13.850	14.400	14.400	2,961
2026-08-31	13.920	14.340	13.590	14.210	14.210	2,255
2026-08-28	13.780	13.780	13.780	13.780	13.780	1,827
2026-08-27	13.640	13.830	13.430	13.480	13.480	2,141
2026-08-26	13.690	13.980	13.410	13.420	13.420	1,794
2026-08-25	13.600	14.030	13.240	14.030	14.030	2,308
2026-08-24	13.510	13.780	13.320	13.460	13.460	2,345
2026-08-21	13.550	13.550	13.550	13.550	13.550	2,674
2026-08-20	13.250	13.250	12.500	12.590	12.590	2,290
2026-08-19	13.010	13.240	12.780	13.120	13.120	2,216
2026-08-18	12.700	12.960	12.610	12.880	12.880	1,283
2026-08-17	12.450	13.100	12.450	13.020	13.020	1,572
2026-08-14	12.780	12.780	12.780	12.780	12.780	2,800
2026-08-13	12.600	13.470	12.600	13.140	13.140	2,309
2026-08-12	12.440	13.680	12.200	12.720	12.720	3,647
2026-08-11	12.850	12.850	12.110	12.310	12.310	2,999
2026-08-10	12.710	12.760	12.420	12.560	12.560	2,432
2026-08-07	12.520	12.520	12.520	12.520	12.520	1,714
2026-08-06	13.350	13.350	12.590	12.590	12.590	1,757
2026-08-05	12.730	13.220	12.730	12.850	12.850	1,912
2026-08-04	13.390	13.390	12.600	12.600	12.600	2,116
2026-08-03	13.270	13.300	12.970	13.030	13.030	1,868
2026-07-31	12.970	12.970	12.970	12.970	12.970	1,690
2026-07-30	12.300	13.150	12.300	12.850	12.850	1,683
2026-07-29	12.240	12.490	12.140	12.170	12.170	1,638
2026-07-28	12.240	12.630	12.210	12.310	12.310	1,550
2026-07-27	12.120	12.560	12.000	12.240	12.240	1,558
2026-07-24	12.000	12.000	12.000	12.000	12.000	1,349
2026-07-23	12.190	12.290	11.920	11.940	11.940	1,913
2026-07-22	11.970	12.220	11.940	12.010	12.010	1,610
2026-07-21	12.280	12.380	11.760	11.880	11.880	2,841
2026-07-20	12.540	12.540	12.100	12.320	12.320	2,224
2026-07-17	12.540	12.540	12.540	12.540	12.540	2,711
2026-07-16	12.840	12.890	12.530	12.700	12.700	2,757
2026-07-15	13.100	13.130	12.580	12.680	12.680	2,759
2026-07-14	13.240	13.240	12.890	12.930	12.930	2,223

Page 1 of 2 · 118 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.