Vitru Limited (VTRU)
NASDAQ: VTRU
· Real-Time Price · USD
9.07
-0.11 (-1.20%)
At close: Jun 06, 2024, 10:00 PM
VTRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.00% | 0 |
| Jun 13, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.00% | 0 |
| Jun 12, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.00% | 0 |
| Jun 11, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.00% | 0 |
| Jun 10, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.00% | 0 |
| Jun 7, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.00% | 0 |
| Jun 6, 2024 | 9.23 | 9.27 | 9.01 | 9.07 | 9.07 | 2.49% | 4,211 |
| Jun 5, 2024 | 8.85 | 9.02 | 8.85 | 8.85 | 8.85 | -1.67% | 979 |
| Jun 4, 2024 | 9.00 | 9.09 | 8.44 | 9.00 | 9.00 | 3.69% | 18,100 |
| Jun 3, 2024 | 9.90 | 9.90 | 8.68 | 8.68 | 8.68 | -5.65% | 26,455 |
| May 31, 2024 | 8.87 | 9.20 | 8.50 | 9.20 | 9.20 | 4.66% | 23,270 |
| May 30, 2024 | 9.66 | 9.66 | 8.79 | 8.79 | 8.79 | -0.45% | 7,866 |
| May 29, 2024 | 9.02 | 9.55 | 8.83 | 8.83 | 8.83 | -2.00% | 11,602 |
| May 28, 2024 | 8.59 | 9.51 | 8.59 | 9.01 | 9.01 | -1.96% | 24,128 |
| May 24, 2024 | 8.84 | 9.29 | 8.66 | 9.19 | 9.19 | 3.96% | 4,760 |
| May 23, 2024 | 9.72 | 9.72 | 8.76 | 8.84 | 8.84 | -1.78% | 7,000 |
| May 22, 2024 | 9.15 | 9.30 | 8.62 | 9.00 | 9.00 | -3.23% | 24,335 |
| May 21, 2024 | 9.40 | 9.40 | 9.12 | 9.30 | 9.30 | 0.00% | 35,835 |
| May 20, 2024 | 9.43 | 9.62 | 9.30 | 9.30 | 9.30 | -4.71% | 147,554 |
| May 17, 2024 | 9.83 | 10.02 | 9.51 | 9.76 | 9.76 | 2.74% | 8,619 |