Skip to main content
Vitru Brasil Empreendimentos, Participações e Comércio S.A. (BVMF:VTRU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.48
-1.32 (-8.92%)
At close: Dec 5, 2025

BVMF:VTRU3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7514.9213.2913.4813.48-8.92%1,091,800
Dec 4, 202514.3014.9014.3014.8014.803.71%489,800
Dec 3, 202514.3014.4314.1214.2714.27-0.21%385,900
Dec 2, 202513.8814.3013.7814.3014.303.85%553,400
Dec 1, 202513.6813.9713.5013.7713.771.62%470,700
Nov 28, 202513.5813.6813.4413.5513.55-0.07%409,400
Nov 27, 202513.6413.6413.4013.5613.56-0.66%126,600
Nov 26, 202513.4713.6513.2613.6513.651.34%310,900
Nov 25, 202513.4213.6813.3513.4713.470.90%299,700
Nov 24, 202513.1713.5013.1713.3513.351.06%324,500
Nov 21, 202513.0013.2112.7913.2113.212.09%515,600
Nov 19, 202512.7813.0012.6612.9412.941.89%760,800
Nov 18, 202512.3912.7012.2912.7012.701.68%573,500
Nov 17, 202512.6812.9212.3612.4912.49-0.56%678,600
Nov 14, 202512.5013.0012.2512.5612.563.12%1,795,600
Nov 13, 202512.2512.2911.9512.1812.180.08%632,000
Nov 12, 202512.1012.3011.8812.1712.171.25%813,500
Nov 11, 202511.9412.1811.8212.0212.022.74%793,100
Nov 10, 202512.0612.1011.7011.7011.70-2.09%415,300
Nov 7, 202511.8212.1311.7111.9511.951.27%778,400
Nov 6, 202511.7711.9711.6711.8011.800.77%1,615,300
Nov 5, 202511.7611.8611.6011.7111.710.60%538,500
Nov 4, 202511.5811.8811.4911.6411.640.52%634,600
Nov 3, 202511.5611.6211.3811.5811.580.87%504,200
Oct 31, 202511.3711.5811.2311.4811.481.86%973,000
Oct 30, 202511.0911.3511.0811.2711.270.99%448,900
Oct 29, 202511.3111.4011.1611.1611.16-1.24%530,600
Oct 28, 202511.3011.3811.1311.3011.30-0.09%288,900
Oct 27, 202511.2511.4010.8811.3111.313.01%1,498,300
Oct 24, 202510.6910.9910.6510.9810.982.71%2,166,600
Oct 23, 202510.6310.7510.4410.6910.690.85%239,100
Oct 22, 202510.4510.6810.4110.6010.600.95%315,600
Oct 21, 202510.7010.7010.3910.5010.50-2.05%260,200
Oct 20, 202510.3810.8610.3810.7210.723.28%290,000
Oct 17, 202510.2210.4010.1510.3810.380.78%631,900
Oct 16, 202510.4410.5010.2010.3010.30-1.81%473,600
Oct 15, 202510.3410.5310.2010.4910.491.55%311,900
Oct 14, 202510.6810.6810.3310.3310.33-4.44%485,200
Oct 13, 202510.8010.8810.6310.8110.810.46%334,900
Oct 10, 202510.6710.789.9310.7610.761.51%391,800
Oct 9, 202510.6010.6010.1210.6010.601.34%398,000
Oct 8, 202510.7410.8610.4610.4610.46-2.52%322,400
Oct 7, 202510.9210.9510.5010.7310.73-2.45%443,100
Oct 6, 202511.1111.2310.9011.0011.00-2.40%516,300
Oct 3, 202511.2111.3411.0411.2711.27-0.18%368,900
Oct 2, 202511.8411.8511.0311.2911.29-3.50%355,200
Oct 1, 202511.9412.0511.6111.7011.70-2.50%315,200
Sep 30, 202512.0512.2411.8112.0012.00-0.74%379,100
Sep 29, 202511.8812.1811.8212.0912.091.77%310,200
Sep 26, 202511.8312.0311.7811.8811.88-104,200
Sep 25, 202511.9311.9311.7511.8811.88-0.92%128,400
Sep 24, 202512.0512.2911.9511.9911.99-0.17%109,800
Sep 23, 202511.9112.1111.7912.0112.011.61%207,900
Sep 22, 202511.7111.9811.4011.8211.820.08%128,500
Sep 19, 202512.0812.0811.7311.8111.810.68%245,000
Sep 18, 202511.7211.8611.5411.7311.730.77%140,100
Sep 17, 202511.5611.7911.5411.6411.640.17%183,800
Sep 16, 202511.5111.7011.5011.6211.621.57%272,700
Sep 15, 202511.5011.7211.4311.4411.44-0.78%252,400
Sep 12, 202511.5711.6311.4811.5311.53-1.03%88,300
Sep 11, 202511.4911.9111.4311.6511.651.39%200,100
Sep 10, 202511.3511.6111.3011.4911.490.52%235,800
Sep 9, 202511.5511.6411.3011.4311.43-0.52%216,200
Sep 8, 202511.1811.5511.0911.4911.493.51%556,000
Sep 5, 202511.2911.4511.0011.1011.102.12%389,400
Sep 4, 202510.3011.0010.1510.8710.874.82%545,900
Sep 3, 202510.2510.3710.0210.3710.372.47%2,076,700
Sep 2, 202510.3610.3910.1210.1210.12-3.07%148,400
Sep 1, 202510.5010.6510.2310.4410.44-0.57%288,800
Aug 29, 202510.6110.6510.3810.5010.50-1.13%340,500
Aug 28, 202510.4510.8010.4010.6210.622.61%567,800
Aug 27, 202510.5010.5010.2110.3510.350.49%190,300
Aug 26, 202510.2910.3910.2210.3010.30-125,900
Aug 25, 202510.3510.4910.1510.3010.30-0.48%298,000
Aug 22, 202510.1010.4610.1010.3510.352.48%233,700
Aug 21, 202510.1210.219.9410.1010.10-1.17%155,500
Aug 20, 202510.1210.289.8210.2210.220.20%254,600
Aug 19, 202510.2510.3410.0110.2010.20-0.49%354,000
Aug 18, 20259.9110.409.9110.2510.254.17%458,500
Aug 15, 20259.9810.229.669.849.84-0.61%486,100
Aug 14, 20259.3110.009.319.909.9010.24%1,142,500
Aug 13, 20258.979.058.788.988.98-0.22%100,900
Aug 12, 20258.849.058.679.009.001.12%543,100
Aug 11, 20259.009.008.838.908.90-1.00%119,300
Aug 8, 20259.089.118.858.998.99-0.22%170,900
Aug 7, 20258.869.058.819.019.010.22%266,400
Aug 6, 20258.959.128.838.998.990.11%271,000
Aug 5, 20258.859.068.858.988.980.67%131,800
Aug 4, 20259.099.108.768.928.92-0.78%176,700
Aug 1, 20259.149.168.788.998.99-0.11%230,100
Jul 31, 20259.149.158.859.009.000.33%347,900
Jul 30, 20258.789.058.568.978.972.28%362,900
Jul 29, 20258.628.818.508.778.771.98%1,777,700
Jul 28, 20258.578.818.458.608.60-1.15%249,300
Jul 25, 20258.518.798.518.708.701.05%270,300
Jul 24, 20258.978.978.528.618.61-1.82%293,600
Jul 23, 20258.838.998.648.778.770.69%129,800
Jul 22, 20258.968.998.568.718.71-2.13%123,400
Jul 21, 20258.729.028.728.908.90-0.56%146,500
Jul 18, 20259.109.108.638.958.95-0.22%287,500