Vitru Educacao SA VTRU3
BMFBOVESPA · Brezilya · Ticari Hizmetler
BRL 15,20+0,13 (+%0,86)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 15,23 | +%1,06 | BRL 14,97 | BRL 15,33 | BRL 14,84 | 837,90K |
| 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 |