São Paulo - Delayed Quote BRL

Vitru Brasil Empreendimentos, Participações e Comércio S.A (VTRU3.SA)

9.50
+0.19
+(2.04%)
At close: May 30 at 5:07:56 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.459.719.239.509.501,027,300
May 29, 20258.829.318.769.319.31963,000
May 28, 20259.639.659.009.009.0012,866,700
May 27, 20259.439.799.429.639.63167,600
May 26, 20259.539.589.169.349.34234,200
May 23, 20259.309.629.229.499.49164,700
May 22, 20259.149.649.149.639.63182,500
May 21, 20259.519.548.969.209.20425,200
May 20, 202510.7010.709.539.659.65674,800
May 19, 202510.9311.0010.2310.6010.601,118,900
May 16, 202511.2411.5510.8310.9110.91387,400
May 15, 202510.2311.7210.2311.4011.40783,100
May 14, 20259.4410.309.4010.2310.23714,700
May 13, 20259.019.358.899.199.19267,500
May 12, 20259.159.288.818.888.88406,200
May 9, 20258.649.198.619.159.15632,500
May 8, 20258.218.838.218.808.80351,600
May 7, 20258.538.558.048.098.09253,200
May 6, 20258.428.538.208.538.53251,700
May 5, 20258.338.548.128.308.30374,300
May 2, 2025 0.021604 Dividend
May 2, 20257.638.477.358.208.205,877,200
Apr 30, 20257.757.917.597.667.64281,600
Apr 29, 20257.737.797.687.717.69113,800
Apr 28, 20257.577.797.387.707.68222,800
Apr 25, 20258.088.087.507.627.60355,100
Apr 24, 20257.808.017.768.007.98332,300
Apr 23, 20258.068.067.717.857.83243,100
Apr 22, 20257.778.107.487.817.79344,800
Apr 17, 20257.437.847.297.777.75344,900
Apr 16, 20257.017.326.967.307.28195,100
Apr 15, 20257.277.326.947.047.02260,600
Apr 14, 20257.127.346.927.207.18393,400
Apr 11, 20256.587.116.437.067.04397,400
Apr 10, 20256.426.776.306.476.45487,000
Apr 9, 20256.066.595.846.396.37424,800
Apr 8, 20256.306.506.066.066.04377,300
Apr 7, 20256.556.556.056.256.23923,400
Apr 4, 20257.047.046.466.566.54271,700
Apr 3, 20256.947.086.707.047.02827,000
Apr 2, 20256.927.136.896.956.93160,400
Apr 1, 20256.716.926.686.866.84344,000
Mar 31, 20256.816.946.706.706.68237,200
Mar 28, 20256.957.056.706.856.831,152,000
Mar 27, 20256.747.136.546.976.95286,400
Mar 26, 20257.067.116.466.676.65766,700
Mar 25, 20256.667.026.617.027.00203,700
Mar 24, 20256.766.816.636.656.63158,200
Mar 21, 20256.906.916.606.756.73259,500
Mar 20, 20256.727.016.586.876.85237,300
Mar 19, 20256.516.876.496.766.74310,000
Mar 18, 20256.586.786.376.556.53515,200
Mar 17, 20256.286.516.156.496.47212,800
Mar 14, 20256.376.566.176.336.31438,500
Mar 13, 20255.926.305.846.296.27364,100
Mar 12, 20255.895.995.775.925.90182,300
Mar 11, 20255.855.965.665.895.87175,700
Mar 10, 20255.906.145.675.855.83800,400
Mar 7, 20255.796.015.585.975.95301,300
Mar 6, 20255.525.895.455.745.72480,100
Mar 5, 20255.505.575.375.545.52181,300
Feb 28, 20255.916.045.665.665.64128,900
Feb 27, 20256.196.205.645.965.94565,900
Feb 26, 20256.216.215.976.146.12285,300
Feb 25, 20255.716.195.716.196.17252,200
Feb 24, 20256.326.335.885.885.86108,000
Feb 21, 20256.326.506.246.246.2288,200
Feb 20, 20256.376.456.306.356.33186,900
Feb 19, 20256.586.736.306.386.36150,000
Feb 18, 20257.027.026.606.686.66317,500
Feb 17, 20256.757.146.606.916.89285,600
Feb 14, 20256.746.856.526.726.70486,400
Feb 13, 20256.516.876.316.626.60268,900
Feb 12, 20256.526.846.196.496.47324,900
Feb 11, 20256.226.566.226.466.44212,200
Feb 10, 20256.166.626.056.306.28649,300
Feb 7, 20256.106.485.846.206.18507,000
Feb 6, 20255.926.175.716.005.98715,600
Feb 5, 20255.416.055.265.885.86752,500
Feb 4, 20255.455.625.405.405.38313,000
Feb 3, 20255.605.685.335.485.46362,500
Jan 31, 20255.855.865.565.585.56459,500
Jan 30, 20255.706.075.655.765.74695,300
Jan 29, 20255.945.995.655.655.63184,600
Jan 28, 20256.396.395.525.905.88312,400
Jan 27, 20255.906.405.906.406.38360,700
Jan 24, 20255.765.955.765.905.8899,800
Jan 23, 20256.116.125.645.805.78144,600
Jan 22, 20256.026.185.975.975.9578,100
Jan 21, 20256.036.396.026.106.08100,300
Jan 20, 20256.146.426.126.176.1590,900
Jan 17, 20256.356.416.086.316.2988,000
Jan 16, 20256.346.456.206.306.2862,400
Jan 15, 20255.846.655.846.476.45214,300
Jan 14, 20256.106.155.715.715.6974,300
Jan 13, 20256.186.185.736.096.0756,300
Jan 10, 20256.066.165.895.895.8754,300
Jan 9, 20256.226.416.146.146.1228,500
Jan 8, 20256.466.596.216.346.3254,600
Jan 7, 20256.506.906.406.716.6975,200
Jan 6, 20256.006.506.006.506.48158,700
Jan 3, 20256.226.416.066.076.05127,000
Jan 2, 20256.086.595.746.416.39200,100
Dec 30, 20246.266.396.056.166.1424,600
Dec 27, 20246.356.366.076.246.2254,300
Dec 26, 20246.596.596.026.166.1467,200
Dec 23, 20246.696.886.256.316.2996,200
Dec 20, 20246.246.926.216.736.71120,400
Dec 19, 20245.676.245.436.246.22189,400
Dec 18, 20246.406.405.565.625.60151,400
Dec 17, 20246.446.466.216.416.3982,800
Dec 16, 20246.936.956.346.366.34190,400
Dec 13, 20246.917.026.656.826.80116,500
Dec 12, 20247.647.646.886.966.94208,000
Dec 11, 20247.357.827.227.687.66169,900
Dec 10, 20247.057.357.047.337.31104,400
Dec 9, 20246.847.166.816.966.94111,400
Dec 6, 20247.307.426.716.916.89113,000
Dec 5, 20247.127.537.127.207.18102,000
Dec 4, 20247.137.257.037.107.0833,100
Dec 3, 20247.237.367.087.187.1675,400
Dec 2, 20247.017.236.747.237.21289,800
Nov 29, 20247.217.376.767.057.03251,800
Nov 28, 20247.998.047.207.267.24133,600
Nov 27, 20248.638.678.008.007.98144,200
Nov 26, 20248.408.968.408.608.58149,400
Nov 25, 20248.508.878.458.458.4396,200
Nov 22, 20248.058.728.058.558.53169,100
Nov 21, 20248.538.538.008.007.98140,700
Nov 19, 20248.018.467.848.458.43119,100
Nov 18, 20248.008.227.758.017.99620,400
Nov 14, 20248.258.388.008.007.98108,500
Nov 13, 20248.358.408.008.248.22152,200
Nov 12, 20248.328.768.308.378.3578,300
Nov 11, 20248.748.808.448.568.54155,600
Nov 8, 20248.688.778.348.778.75109,700
Nov 7, 20249.189.628.678.678.65164,300
Nov 6, 20249.199.719.069.499.46173,700
Nov 5, 20249.109.478.909.479.44128,700
Nov 4, 20248.759.128.749.129.09202,400
Nov 1, 20248.868.878.358.808.78261,300
Oct 31, 20249.409.458.858.858.83118,600
Oct 30, 20249.359.929.359.429.39397,900
Oct 29, 20249.079.608.789.609.57406,800
Oct 28, 20249.099.198.939.099.06144,700
Oct 25, 20249.449.539.019.018.9890,200
Oct 24, 20249.009.448.839.449.4187,300
Oct 23, 20249.019.018.838.958.92132,000
Oct 22, 20249.049.159.049.059.0256,900
Oct 21, 20249.189.289.059.129.09114,900
Oct 18, 20249.739.739.199.199.16104,500
Oct 17, 20249.349.779.249.709.67120,500
Oct 16, 20249.479.689.439.459.4290,400
Oct 15, 20249.769.909.419.419.38131,800
Oct 14, 20249.349.769.199.769.73121,500
Oct 11, 20249.439.439.189.299.26115,900
Oct 10, 20249.169.388.959.389.35172,700
Oct 9, 20249.379.399.129.129.09115,200
Oct 8, 20249.059.399.059.399.36381,800
Oct 7, 20249.289.439.039.089.05149,600
Oct 4, 20249.209.259.109.249.21245,100
Oct 3, 20249.149.178.969.179.14308,900
Oct 2, 20249.439.599.089.089.05141,300
Oct 1, 20249.409.469.129.439.40142,400
Sep 30, 20249.479.539.139.349.31113,000
Sep 27, 20249.249.409.039.409.37183,000
Sep 26, 20249.209.629.089.089.05152,400
Sep 25, 20249.489.609.089.189.15147,500
Sep 24, 20249.429.819.279.279.24391,800
Sep 23, 20249.389.899.319.319.28163,200
Sep 20, 20249.399.559.289.459.42257,300
Sep 19, 20249.319.639.289.319.28136,000
Sep 18, 20249.339.489.289.419.38144,100
Sep 17, 20249.609.709.339.339.30333,400
Sep 16, 20249.649.789.389.459.42330,700
Sep 13, 20249.749.939.589.589.55175,700
Sep 12, 20249.9010.019.729.729.69120,400
Sep 11, 20249.9210.149.809.919.88184,800
Sep 10, 202410.0510.259.809.809.77196,400
Sep 9, 20249.8910.269.8110.1510.12187,600
Sep 6, 20249.9310.159.709.789.75256,400
Sep 5, 202410.1310.449.7910.0510.02125,100
Sep 4, 20249.7910.149.7110.1110.08149,400
Sep 3, 20249.7710.179.619.729.69115,600
Sep 2, 202410.2510.319.699.789.7573,800
Aug 30, 202410.2210.2510.0710.1410.1179,400
Aug 29, 202410.4710.6710.0510.0910.0655,800
Aug 28, 202410.3111.0110.2610.3110.28171,200
Aug 27, 202410.2610.3210.0210.1210.09107,000
Aug 26, 202410.2810.289.7910.1210.0939,300
Aug 23, 202410.4110.6710.1710.1710.1445,000
Aug 22, 202410.7110.7110.2210.3010.2730,600
Aug 21, 202410.8611.0010.3910.5010.4731,800
Aug 20, 202411.3511.6010.8010.8010.7779,300
Aug 19, 202411.1111.6810.9511.3911.3632,000
Aug 16, 202411.1111.2410.9011.1111.0816,400
Aug 15, 202411.0111.2710.8510.8510.8235,600
Aug 14, 202411.5311.5610.9910.9910.9696,100
Aug 13, 202411.4811.8211.2411.3911.3653,000
Aug 12, 202412.3012.4911.5911.5911.5693,800
Aug 9, 202412.2012.8412.2012.2912.2638,000
Aug 8, 202413.0913.1512.5612.5612.5250,900
Aug 7, 202412.8213.1312.3013.1313.0938,400
Aug 6, 202412.6712.7612.1612.5512.5158,500
Aug 5, 202412.0512.8811.5212.6712.6390,300
Aug 2, 202412.4812.7712.2012.2012.1730,300
Aug 1, 202412.7412.9412.3312.3312.3036,400
Jul 31, 202412.3812.8712.1512.6212.5853,500
Jul 30, 202413.1013.1812.3812.3812.3544,800
Jul 29, 202413.0513.4012.8512.8512.8161,200
Jul 26, 202413.0513.5812.8313.0012.9669,400
Jul 25, 202413.4713.8813.0213.0212.9832,700
Jul 24, 202413.2013.5313.0613.4913.4533,800
Jul 23, 202413.9013.9913.3313.3313.2934,500
Jul 22, 202413.3613.9013.2813.9013.8635,300
Jul 19, 202413.5113.5113.0713.2613.2241,100
Jul 18, 202413.1813.5112.8413.2713.23186,900
Jul 17, 202413.9014.0513.0013.0312.99215,100
Jul 16, 202413.8513.9813.7413.9013.8652,400
Jul 15, 202413.8414.0513.6213.9113.8760,700
Jul 12, 202413.7414.0813.7214.0514.0143,100
Jul 11, 202413.8714.0613.7213.7513.7129,500
Jul 10, 202414.0414.2213.8113.8113.7751,300
Jul 9, 202414.1614.3813.9614.1314.0966,000
Jul 8, 202414.2414.4513.9714.0013.96303,000
Jul 5, 202413.9914.1213.6314.1214.0881,300
Jul 4, 202413.3514.1513.2214.1514.1184,400
Jul 3, 202414.1014.1513.3713.4213.3847,900
Jul 2, 202412.9913.8712.9713.7413.7089,900
Jul 1, 202412.7913.2812.7213.1313.0965,800
Jun 28, 202412.9913.6112.7012.7312.6986,000
Jun 27, 202413.6613.7012.7113.1813.14121,600
Jun 26, 202413.9614.0613.3013.3013.2681,300
Jun 25, 202414.0014.4113.6713.6813.6479,200
Jun 24, 202413.8414.4413.6314.0013.9695,800
Jun 21, 202414.0414.4514.0114.0714.0328,200
Jun 20, 202415.5916.0814.1614.1614.1267,500
Jun 19, 202416.2116.3015.7115.7515.7195,200
Jun 18, 202416.1916.5016.1216.1216.0775,800
Jun 17, 202416.1516.4015.1516.4016.35178,300
Jun 14, 202416.0516.2215.5515.8915.85106,100
Jun 13, 202415.1416.0515.1416.0015.9565,300
Jun 12, 202414.5015.6814.5015.5115.4748,000
Jun 11, 202413.4914.6013.3314.4914.45115,700

Related Tickers

BIED3.SA Bahema Educação S.A.
3.8900
+1.30%
 
ANIM3.SA Ânima Holding S.A.
4.2500
+4.68%
 
YDUQ3.SA Yduqs Participações S.A.
15.85
+3.26%
 
SEER3.SA Ser Educacional S.A.
10.12
+0.70%
 
COGN3.SA Cogna Educação S.A.
2.9700
+2.77%