Vitru Brasil Empreendimentos, Participações e Comércio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.530 | 19.820 | 19.060 | 19.520 | 19.520 | 790,000 |
| 2026-10-15 | 19.360 | 20.020 | 19.110 | 19.400 | 19.400 | 1,314,600 |
| 2026-10-14 | 19.200 | 20.050 | 18.810 | 19.660 | 19.660 | 2,072,200 |
| 2026-10-13 | 19.700 | 19.980 | 18.940 | 19.500 | 19.500 | 1,869,800 |
| 2026-10-09 | 19.000 | 20.100 | 18.910 | 20.100 | 20.100 | 1,487,700 |
| 2026-10-08 | 17.850 | 18.850 | 17.850 | 18.750 | 18.750 | 1,291,200 |
| 2026-10-07 | 17.020 | 18.030 | 17.020 | 17.850 | 17.850 | 831,100 |
| 2026-10-06 | 16.490 | 17.440 | 16.490 | 17.150 | 17.150 | 1,937,400 |
| 2026-10-05 | 17.700 | 17.700 | 16.470 | 16.470 | 16.470 | 2,364,400 |
| 2026-10-02 | 15.410 | 15.800 | 15.220 | 15.650 | 15.650 | 1,656,000 |
| 2026-10-01 | 14.970 | 15.320 | 14.850 | 15.260 | 15.260 | 1,225,300 |
| 2026-09-30 | 15.140 | 15.350 | 14.940 | 15.070 | 15.070 | 1,398,500 |
| 2026-09-29 | 14.990 | 15.110 | 14.780 | 15.010 | 15.010 | 456,900 |
| 2026-09-28 | 14.940 | 15.260 | 14.850 | 14.980 | 14.980 | 1,339,600 |
| 2026-09-25 | 15.410 | 15.600 | 14.900 | 15.130 | 15.130 | 817,200 |
| 2026-09-24 | 15.100 | 15.590 | 14.970 | 15.410 | 15.410 | 735,300 |
| 2026-09-23 | 14.900 | 15.400 | 14.900 | 15.100 | 15.100 | 512,100 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.0251 BRL |
| 2025-05-02 | 0.0216 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.