Vitru Ltd (VTRU) Historical Stock Data
9.78 ↑0.00 (0.00%)
As of June 6, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, VTRU is down -0.83% a day on average. There have been 11 days where Vitru Ltd closed green and 19 days where VTRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 10.25 | 9.78 | ↓$0.47 (-4.59%) | 9.69 | 10.31 | 72.80K |
| 2024-08-30 | 10.22 | 10.14 | ↓$0.08 (-0.78%) | 10.07 | 10.25 | 79.20K |
| 2024-08-29 | 10.47 | 10.09 | ↓$0.38 (-3.63%) | 10.05 | 10.67 | 54.80K |
| 2024-08-23 | 10.41 | 10.17 | ↓$0.24 (-2.31%) | 10.17 | 10.67 | 45K |
| 2024-08-21 | 10.86 | 10.50 | ↓$0.36 (-3.31%) | 10.39 | 11.00 | 31.80K |
| 2024-08-16 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 10.90 | 11.24 | 16.40K |
| 2024-08-13 | 11.48 | 11.39 | ↓$0.09 (-0.78%) | 11.24 | 11.82 | 52.70K |
| 2024-08-09 | 12.20 | 12.29 | ↑$0.09 (0.74%) | 12.20 | 12.84 | 37.70K |
| 2024-08-07 | 12.82 | 13.13 | ↑$0.31 (2.42%) | 12.30 | 13.13 | 38.40K |
| 2024-08-06 | 12.67 | 12.55 | ↓$0.12 (-0.95%) | 12.16 | 12.76 | 58.30K |
| 2024-08-02 | 12.48 | 12.20 | ↓$0.28 (-2.24%) | 12.20 | 12.77 | 30.30K |
| 2024-08-01 | 12.74 | 12.33 | ↓$0.41 (-3.22%) | 12.33 | 12.94 | 36.40K |
| 2024-07-26 | 13.05 | 13.00 | ↓$0.05 (-0.38%) | 12.83 | 13.58 | 69.10K |
| 2024-07-25 | 13.47 | 13.02 | ↓$0.45 (-3.34%) | 13.02 | 13.88 | 32.10K |
| 2024-07-24 | 13.20 | 13.49 | ↑$0.29 (2.20%) | 13.06 | 13.53 | 33.60K |
| 2024-07-23 | 13.90 | 13.33 | ↓$0.57 (-4.10%) | 13.33 | 13.99 | 34.50K |
| 2024-07-19 | 13.51 | 13.26 | ↓$0.25 (-1.85%) | 13.07 | 13.51 | 38K |
| 2024-07-18 | 13.18 | 13.27 | ↑$0.09 (0.68%) | 12.84 | 13.51 | 186.80K |
| 2024-07-16 | 13.85 | 13.90 | ↑$0.05 (0.36%) | 13.74 | 13.98 | 52.40K |
| 2024-07-12 | 13.74 | 14.05 | ↑$0.31 (2.26%) | 13.72 | 14.08 | 43.10K |
| 2024-07-11 | 13.87 | 13.75 | ↓$0.12 (-0.87%) | 13.72 | 14.06 | 29.50K |
| 2024-07-10 | 14.04 | 13.81 | ↓$0.23 (-1.64%) | 13.81 | 14.22 | 51.30K |
| 2024-07-09 | 14.16 | 14.13 | ↓$0.03 (-0.21%) | 13.96 | 14.38 | 65.90K |
| 2024-07-05 | 13.99 | 14.12 | ↑$0.13 (0.93%) | 13.63 | 14.12 | 81.30K |
| 2024-07-04 | 13.35 | 14.15 | ↑$0.80 (5.99%) | 13.22 | 14.15 | 84.40K |
| 2024-06-28 | 12.99 | 12.73 | ↓$0.26 (-2.00%) | 12.70 | 13.61 | 86K |
| 2024-06-21 | 14.04 | 14.07 | ↑$0.03 (0.21%) | 14.01 | 14.45 | 28K |
| 2024-06-20 | 15.59 | 14.16 | ↓$1.43 (-9.17%) | 14.16 | 16.08 | 64.90K |
| 2024-06-14 | 16.05 | 15.89 | ↓$0.16 (-1.00%) | 15.55 | 16.22 | 105K |
| 2024-06-13 | 15.14 | 16.00 | ↑$0.86 (5.68%) | 15.14 | 16.05 | 65.20K |
Create an account or log in to view more rows.
$VTRU love cooking these little bears on here
$VTRU this board is on fire
$VTRU happy weekend!
$VTRU has just been halted from trading.
$VTRU rubbish
$VTRU good support.....
$VTRU has just been halted from trading due to volatility.
$VTRU has just been halted from trading due to volatility.
$VTRU holding unfortunately lol
$VTRU buy SHARES