Vitru Educacao SA VTRU3
BMFBOVESPA · Brazil · Commercial Services
BRL 15.25+0.18 (+1.19%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 15.25 | +1.19% | BRL 14.97 | BRL 15.33 | BRL 14.84 | 1.23M |
| 2026-09-30 | BRL 15.07 | +0.40% | BRL 15.14 | BRL 15.35 | BRL 14.94 | 1.40M |
| 2026-09-29 | BRL 15.01 | +0.20% | BRL 14.99 | BRL 15.11 | BRL 14.78 | 456.90K |
| 2026-09-28 | BRL 14.98 | -0.99% | BRL 14.94 | BRL 15.26 | BRL 14.85 | 1.34M |
| 2026-09-25 | BRL 15.13 | -1.82% | BRL 15.41 | BRL 15.60 | BRL 14.90 | 817.20K |
| 2026-09-24 | BRL 15.41 | +2.05% | BRL 15.10 | BRL 15.59 | BRL 14.97 | 735.30K |
| 2026-09-23 | BRL 15.10 | -0.20% | BRL 14.90 | BRL 15.40 | BRL 14.90 | 512.10K |
| 2026-09-22 | BRL 15.13 | -0.33% | BRL 15.17 | BRL 15.22 | BRL 14.88 | 560.10K |
| 2026-09-21 | BRL 15.18 | +3.13% | BRL 14.86 | BRL 15.21 | BRL 14.70 | 418.20K |
| 2026-09-18 | BRL 14.72 | +0.48% | BRL 14.60 | BRL 14.72 | BRL 14.24 | 429.40K |
| 2026-09-17 | BRL 14.65 | -0.07% | BRL 14.76 | BRL 14.93 | BRL 14.40 | 366.40K |
| 2026-09-16 | BRL 14.66 | -1.01% | BRL 14.87 | BRL 14.98 | BRL 14.61 | 528.70K |
| 2026-09-15 | BRL 14.81 | +1.02% | BRL 14.56 | BRL 14.99 | BRL 14.51 | 697.40K |
| 2026-09-14 | BRL 14.66 | +0.07% | BRL 14.50 | BRL 14.77 | BRL 14.25 | 377.10K |
| 2026-09-11 | BRL 14.65 | -2.33% | BRL 15.07 | BRL 15.09 | BRL 14.58 | 483.20K |
| 2026-09-10 | BRL 15.00 | +3.52% | BRL 14.25 | BRL 15.07 | BRL 14.06 | 907.40K |
| 2026-09-09 | BRL 14.49 | -1.29% | BRL 14.43 | BRL 14.53 | BRL 14.02 | 562.60K |
| 2026-09-08 | BRL 14.68 | -0.61% | BRL 14.88 | BRL 15.00 | BRL 14.39 | 731.60K |
| 2026-09-04 | BRL 14.77 | +1.86% | BRL 14.34 | BRL 14.77 | BRL 14.07 | 540.80K |
| 2026-09-03 | BRL 14.50 | -1.56% | BRL 14.90 | BRL 15.14 | BRL 14.43 | 1.29M |
| 2026-09-02 | BRL 14.73 | +3.81% | BRL 14.24 | BRL 15.05 | BRL 14.09 | 1.37M |
| 2026-09-01 | BRL 14.19 | +0.92% | BRL 14.06 | BRL 14.70 | BRL 13.93 | 1.30M |
| 2026-08-31 | BRL 14.06 | +2.85% | BRL 13.88 | BRL 14.38 | BRL 13.74 | 832.10K |
| 2026-08-28 | BRL 13.67 | +0.15% | BRL 13.65 | BRL 13.79 | BRL 13.28 | 728.40K |
| 2026-08-27 | BRL 13.65 | +0.59% | BRL 13.32 | BRL 13.78 | BRL 13.32 | 443.70K |
| 2026-08-26 | BRL 13.57 | -1.81% | BRL 13.91 | BRL 14.02 | BRL 13.41 | 455.70K |
| 2026-08-25 | BRL 13.82 | +2.98% | BRL 13.49 | BRL 13.93 | BRL 13.25 | 862.90K |
| 2026-08-24 | BRL 13.42 | -0.74% | BRL 13.23 | BRL 13.79 | BRL 13.23 | 736.00K |
| 2026-08-21 | BRL 13.52 | +6.37% | BRL 12.97 | BRL 13.70 | BRL 12.73 | 618.70K |
| 2026-08-20 | BRL 12.71 | -2.31% | BRL 12.75 | BRL 12.93 | BRL 12.48 | 553.10K |
| 2026-08-19 | BRL 13.01 | +1.88% | BRL 13.09 | BRL 13.22 | BRL 12.83 | 466.20K |
| 2026-08-18 | BRL 12.77 | -1.08% | BRL 12.77 | BRL 13.04 | BRL 12.64 | 323.20K |
| 2026-08-17 | BRL 12.91 | +1.65% | BRL 12.70 | BRL 13.07 | BRL 12.50 | 533.20K |
| 2026-08-14 | BRL 12.70 | -3.50% | BRL 13.16 | BRL 13.29 | BRL 12.23 | 1.12M |
| 2026-08-13 | BRL 13.16 | +3.05% | BRL 12.62 | BRL 13.41 | BRL 12.62 | 800.00K |
| 2026-08-12 | BRL 12.77 | +3.82% | BRL 12.30 | BRL 13.34 | BRL 12.30 | 1.88M |
| 2026-08-11 | BRL 12.30 | -3.38% | BRL 12.84 | BRL 12.84 | BRL 12.09 | 806.00K |
| 2026-08-10 | BRL 12.73 | +0.16% | BRL 12.71 | BRL 12.75 | BRL 12.37 | 362.60K |
| 2026-08-07 | BRL 12.71 | -1.17% | BRL 12.80 | BRL 12.91 | BRL 12.50 | 362.60K |
| 2026-08-06 | BRL 12.86 | -0.77% | BRL 13.02 | BRL 13.02 | BRL 12.70 | 345.50K |
| 2026-08-05 | BRL 12.96 | +1.65% | BRL 12.75 | BRL 13.19 | BRL 12.73 | 511.90K |
| 2026-08-04 | BRL 12.75 | -2.82% | BRL 13.12 | BRL 13.37 | BRL 12.61 | 430.50K |
| 2026-08-03 | BRL 13.12 | +0.92% | BRL 13.04 | BRL 13.25 | BRL 12.97 | 469.90K |
| 2026-07-31 | BRL 13.00 | +0.54% | BRL 13.20 | BRL 13.20 | BRL 12.51 | 417.90K |
| 2026-07-30 | BRL 12.93 | +5.12% | BRL 12.43 | BRL 13.06 | BRL 12.43 | 413.00K |
| 2026-07-29 | BRL 12.30 | -0.40% | BRL 12.30 | BRL 12.53 | BRL 12.17 | 566.00K |
| 2026-07-28 | BRL 12.35 | +0.08% | BRL 12.39 | BRL 12.64 | BRL 12.31 | 317.60K |
| 2026-07-27 | BRL 12.34 | +1.98% | BRL 12.31 | BRL 12.50 | BRL 12.21 | 318.70K |
| 2026-07-24 | BRL 12.10 | +0.83% | BRL 11.99 | BRL 12.15 | BRL 11.81 | 266.90K |
| 2026-07-23 | BRL 12.00 | -1.23% | BRL 11.94 | BRL 12.27 | BRL 11.89 | 449.70K |
| 2026-07-22 | BRL 12.15 | +1.25% | BRL 12.20 | BRL 12.20 | BRL 11.92 | 298.70K |
| 2026-07-21 | BRL 12.00 | -1.40% | BRL 12.11 | BRL 12.24 | BRL 11.75 | 514.00K |
| 2026-07-20 | BRL 12.17 | -1.78% | BRL 12.40 | BRL 12.44 | BRL 12.07 | 346.00K |
| 2026-07-17 | BRL 12.39 | -1.67% | BRL 12.54 | BRL 12.59 | BRL 12.26 | 485.10K |
| 2026-07-16 | BRL 12.60 | -1.87% | BRL 12.71 | BRL 12.83 | BRL 12.52 | 311.40K |
| 2026-07-15 | BRL 12.84 | -1.98% | BRL 13.31 | BRL 13.31 | BRL 12.56 | 533.50K |
| 2026-07-14 | BRL 13.10 | 0.00% | BRL 13.19 | BRL 13.26 | BRL 12.85 | 313.60K |
| 2026-07-13 | BRL 13.10 | -3.18% | BRL 13.41 | BRL 13.50 | BRL 13.01 | 431.40K |
| 2026-07-10 | BRL 13.53 | +2.19% | BRL 13.40 | BRL 13.65 | BRL 13.39 | 564.50K |
| 2026-07-09 | BRL 13.24 | +1.22% | BRL 13.03 | BRL 13.30 | BRL 12.85 | 274.50K |
| 2026-07-08 | BRL 13.08 | 0.00% | BRL 13.05 | BRL 13.08 | BRL 12.62 | 326.30K |
| 2026-07-07 | BRL 13.08 | -1.28% | BRL 13.34 | BRL 13.38 | BRL 12.99 | 258.40K |
| 2026-07-06 | BRL 13.25 | -2.43% | BRL 13.56 | BRL 13.56 | BRL 13.08 | 688.20K |
| 2026-07-03 | BRL 13.58 | 0.00% | BRL 13.67 | BRL 13.83 | BRL 13.50 | 279.40K |
| 2026-07-02 | BRL 13.58 | +0.67% | BRL 13.49 | BRL 13.73 | BRL 13.36 | 893.10K |
| 2026-07-01 | BRL 13.49 | +2.66% | BRL 13.10 | BRL 13.71 | BRL 12.86 | 684.60K |
| 2026-06-30 | BRL 13.14 | -2.01% | BRL 13.26 | BRL 13.49 | BRL 13.00 | 442.10K |
| 2026-06-29 | BRL 13.41 | -0.96% | BRL 13.41 | BRL 13.54 | BRL 13.31 | 441.40K |
| 2026-06-26 | BRL 13.54 | +3.04% | BRL 13.24 | BRL 13.54 | BRL 12.90 | 689.50K |
| 2026-06-25 | BRL 13.14 | -1.20% | BRL 13.43 | BRL 13.50 | BRL 13.09 | 446.70K |
| 2026-06-24 | BRL 13.30 | -0.52% | BRL 13.42 | BRL 13.47 | BRL 13.14 | 470.00K |
| 2026-06-23 | BRL 13.37 | +0.15% | BRL 13.14 | BRL 13.54 | BRL 13.02 | 455.20K |
| 2026-06-22 | BRL 13.35 | +0.98% | BRL 13.23 | BRL 13.40 | BRL 13.13 | 422.70K |
| 2026-06-19 | BRL 13.22 | -0.30% | BRL 13.29 | BRL 13.40 | BRL 13.16 | 294.40K |
| 2026-06-18 | BRL 13.26 | -1.12% | BRL 13.55 | BRL 13.55 | BRL 13.15 | 549.40K |
| 2026-06-17 | BRL 13.41 | +0.22% | BRL 13.69 | BRL 13.74 | BRL 13.20 | 687.20K |
| 2026-06-16 | BRL 13.38 | -1.55% | BRL 13.65 | BRL 13.65 | BRL 13.32 | 507.20K |
| 2026-06-15 | BRL 13.59 | +1.42% | BRL 13.76 | BRL 14.08 | BRL 13.41 | 694.50K |
| 2026-06-12 | BRL 13.40 | +1.13% | BRL 13.15 | BRL 13.67 | BRL 13.03 | 630.10K |
| 2026-06-11 | BRL 13.25 | +6.43% | BRL 12.45 | BRL 13.34 | BRL 12.40 | 2.44M |
| 2026-06-10 | BRL 12.45 | -0.24% | BRL 12.44 | BRL 12.46 | BRL 12.06 | 504.00K |
| 2026-06-09 | BRL 12.48 | +3.57% | BRL 12.29 | BRL 12.61 | BRL 12.07 | 990.80K |
| 2026-06-08 | BRL 12.05 | -3.06% | BRL 12.23 | BRL 12.46 | BRL 12.00 | 743.30K |
| 2026-06-05 | BRL 12.43 | -0.96% | BRL 12.41 | BRL 12.43 | BRL 12.12 | 581.80K |
| 2026-06-03 | BRL 12.55 | -4.34% | BRL 12.79 | BRL 12.82 | BRL 12.16 | 824.00K |
| 2026-06-02 | BRL 13.12 | +0.92% | BRL 13.00 | BRL 13.12 | BRL 12.59 | 540.90K |
| 2026-06-01 | BRL 13.00 | -1.29% | BRL 12.97 | BRL 13.12 | BRL 12.58 | 1.02M |
| 2026-05-29 | BRL 13.17 | -1.42% | BRL 13.31 | BRL 13.45 | BRL 12.80 | 877.30K |
| 2026-05-28 | BRL 13.36 | -2.41% | BRL 13.72 | BRL 13.72 | BRL 13.23 | 655.00K |
| 2026-05-27 | BRL 13.69 | +0.74% | BRL 13.60 | BRL 13.81 | BRL 13.37 | 715.20K |