Skip to main content
Vitru Educação S.A. (BVMF:VTRU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.98
+0.11 (0.79%)
At close: Apr 28, 2026

Vitru Educação Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7213.9813.5613.9813.980.79%744,900
Apr 27, 202614.4514.6213.7513.8713.87-4.01%1,111,900
Apr 24, 202614.3614.7814.3114.4514.45-0.21%862,000
Apr 23, 202615.2215.3014.3214.4814.48-5.36%897,900
Apr 22, 202615.2915.5914.9715.3015.300.33%1,200,200
Apr 20, 202614.7715.2914.5815.2515.253.67%674,000
Apr 17, 202614.2014.7114.1514.7114.715.07%1,032,100
Apr 16, 202613.4014.0413.2614.0014.004.48%3,362,500
Apr 15, 202613.7213.7213.1813.4013.40-1.62%2,064,300
Apr 14, 202614.1914.2013.5113.6213.62-2.44%1,090,700
Apr 13, 202613.9014.2713.6313.9613.96-0.29%838,300
Apr 10, 202614.5814.8713.8514.0014.00-3.38%1,325,200
Apr 9, 202614.2714.5314.1314.4914.491.54%1,597,700
Apr 8, 202614.5014.6214.0014.2714.272.15%2,777,700
Apr 7, 202614.6914.6913.9713.9713.97-4.90%423,700
Apr 6, 202614.6915.1614.5714.6914.690.62%756,200
Apr 2, 202614.0014.6513.7914.6014.602.10%1,465,800
Apr 1, 202613.8514.6513.7714.3014.304.53%3,517,200
Mar 31, 202613.6613.8913.1113.6813.682.86%986,800
Mar 30, 202613.7313.7313.1213.3013.30-0.52%324,100
Mar 27, 202613.7913.8613.3513.3713.37-3.54%334,800
Mar 26, 202614.2614.4713.8413.8613.86-2.74%557,000
Mar 25, 202614.3714.5013.8114.2514.25-4.36%1,146,800
Mar 24, 202615.3515.3514.7114.9014.90-1.91%293,600
Mar 23, 202614.5615.4514.3815.1915.197.27%414,300
Mar 20, 202614.3414.5513.9714.1614.16-2.81%315,600
Mar 19, 202614.0014.6713.7214.5714.572.61%512,400
Mar 18, 202613.8014.6113.5914.2014.205.58%523,500
Mar 17, 202613.5513.7213.2813.4513.45-185,700
Mar 16, 202613.5513.6513.2613.4513.451.89%262,600
Mar 13, 202613.3013.6213.0513.2013.20-0.75%257,400
Mar 12, 202613.8313.8312.9113.3013.30-6.27%964,500
Mar 11, 202614.0614.1913.4914.1914.191.36%403,400
Mar 10, 202613.7014.2313.5614.0014.003.02%440,800
Mar 9, 202613.3013.7713.0713.5913.590.82%335,300
Mar 6, 202613.6213.8413.3613.4813.48-1.46%272,700
Mar 5, 202613.8013.8413.5313.6813.68-1.58%270,500
Mar 4, 202614.3714.5213.8213.9013.90-1.70%375,000
Mar 3, 202614.1514.2713.9314.1414.14-2.82%404,500
Mar 2, 202614.4714.7014.2714.5514.55-1.69%405,900
Feb 27, 202614.9115.0414.6114.8014.80-1.99%492,100
Feb 26, 202615.1415.4114.9015.1015.10-0.20%344,300
Feb 25, 202615.3015.7015.1315.1315.13-2.32%269,900
Feb 24, 202615.0315.8115.0315.4915.492.11%467,600
Feb 23, 202615.6515.6515.1215.1715.17-3.07%270,900
Feb 20, 202615.2515.8115.0015.6515.652.69%374,700
Feb 19, 202615.5115.6215.0615.2415.24-0.65%467,700
Feb 18, 202615.7015.7015.0415.3415.341.66%487,300
Feb 13, 202614.7115.2914.5115.0915.091.68%942,700
Feb 12, 202615.3515.3514.8014.8414.84-3.32%393,500
Feb 11, 202615.1215.4615.1215.3515.351.59%483,000
Feb 10, 202615.4015.4914.7215.1115.11-1.88%580,900
Feb 9, 202615.7415.7415.2515.4015.40-0.39%424,100
Feb 6, 202615.8116.0614.2515.4615.46-2.83%1,311,700
Feb 5, 202616.6117.1015.9115.9115.91-4.50%758,700
Feb 4, 202616.6816.7416.2316.6616.660.12%459,600
Feb 3, 202616.9417.2416.6416.6416.64-1.48%857,100
Feb 2, 202616.6717.3816.6716.8916.892.05%812,400
Jan 30, 202615.7116.5515.6516.5516.555.35%609,000
Jan 29, 202616.3916.5915.6915.7115.71-2.78%526,700
Jan 28, 202615.7716.2915.6916.1616.162.86%543,100
Jan 27, 202615.9616.3815.7115.7115.71-0.88%509,500
Jan 26, 202616.1816.1815.5115.8515.85-0.94%199,200
Jan 23, 202616.1516.1515.5016.0016.000.57%560,000
Jan 22, 202615.6016.1315.4515.9115.913.04%863,000
Jan 21, 202615.3015.7215.2515.4415.442.39%521,000
Jan 20, 202614.8415.1314.6515.0815.081.34%136,700
Jan 19, 202615.3615.3714.7314.8814.88-3.00%272,200
Jan 16, 202614.9915.3814.6215.3415.342.33%312,000
Jan 15, 202614.9114.9914.5114.9914.991.01%246,100
Jan 14, 202615.1615.2314.6414.8414.84-1.13%368,900
Jan 13, 202615.4715.5114.9215.0115.01-3.04%308,300
Jan 12, 202615.4315.5515.0015.4815.48-1.09%342,400
Jan 9, 202615.8315.8415.4715.6515.65-0.25%317,700
Jan 8, 202615.4216.0515.3615.6915.692.21%801,400
Jan 7, 202615.1015.4414.9315.3515.352.54%374,700
Jan 6, 202614.5015.1414.3714.9714.973.60%494,400
Jan 5, 202614.1514.5414.0014.4514.453.07%374,800
Jan 2, 202614.3914.4714.0214.0214.02-1.34%691,000
Dec 30, 202513.8914.2913.8014.2114.213.20%495,500
Dec 29, 202513.8913.8913.6113.7713.77-0.58%685,900
Dec 26, 202513.6913.8913.5913.8513.851.84%2,534,800
Dec 23, 202513.3713.6313.2913.6013.602.56%203,700
Dec 22, 202513.2313.5512.8513.2613.26-0.38%383,800
Dec 19, 202513.6213.7513.2913.3113.31-2.28%239,500
Dec 18, 202513.4913.6513.2313.6213.620.15%623,600
Dec 17, 202514.0314.0313.4413.6013.60-3.34%336,600
Dec 16, 202514.4614.4613.9714.0714.07-3.03%362,500
Dec 15, 202514.5014.8514.4514.5114.511.40%621,100
Dec 12, 202514.0814.4814.0814.3114.311.71%263,800
Dec 11, 202513.8014.3413.6814.0714.071.96%311,800
Dec 10, 202513.6813.8013.4413.8013.800.66%242,200
Dec 9, 202513.7913.7913.0913.7113.71-1.01%557,500
Dec 8, 202513.6914.1913.5013.8513.852.74%662,100
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