VTRU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2024 | 9.23 | 9.27 | 9.01 | 9.07 | 0.22 | 2.49% | undefined |
| Jun 5, 2024 | 8.85 | 9.02 | 8.85 | 8.85 | -0.15 | -1.67% | undefined |
| Jun 4, 2024 | 9.00 | 9.09 | 8.44 | 9.00 | 0.32 | 3.69% | undefined |
| Jun 3, 2024 | 9.90 | 9.90 | 8.68 | 8.68 | -0.52 | -5.65% | undefined |
| May 31, 2024 | 8.87 | 9.20 | 8.50 | 9.20 | 0.41 | 4.66% | undefined |
| May 30, 2024 | 9.66 | 9.66 | 8.79 | 8.79 | -0.04 | -0.45% | undefined |
| May 29, 2024 | 9.02 | 9.55 | 8.83 | 8.83 | -0.18 | -2.00% | undefined |
| May 28, 2024 | 8.59 | 9.51 | 8.59 | 9.01 | -0.18 | -1.96% | undefined |
| May 24, 2024 | 8.84 | 9.29 | 8.66 | 9.19 | 0.35 | 3.96% | undefined |
| May 23, 2024 | 9.72 | 9.72 | 8.76 | 8.84 | -0.16 | -1.78% | undefined |
| May 22, 2024 | 9.15 | 9.30 | 8.62 | 9.00 | -0.30 | -3.23% | undefined |
| May 21, 2024 | 9.40 | 9.40 | 9.12 | 9.30 | 0.00 | 0.00% | undefined |
| May 20, 2024 | 9.43 | 9.62 | 9.30 | 9.30 | -0.46 | -4.71% | undefined |
| May 17, 2024 | 9.83 | 10.02 | 9.51 | 9.76 | 0.26 | 2.74% | undefined |
| May 16, 2024 | 11.54 | 11.54 | 9.50 | 9.50 | -0.88 | -8.48% | undefined |
| May 15, 2024 | 10.76 | 11.09 | 10.20 | 10.38 | -0.60 | -5.46% | undefined |
| May 14, 2024 | 11.00 | 11.58 | 10.90 | 10.98 | -0.17 | -1.52% | undefined |
| May 13, 2024 | 11.60 | 11.60 | 11.15 | 11.15 | -0.54 | -4.62% | undefined |
| May 10, 2024 | 11.99 | 11.99 | 11.69 | 11.69 | -0.10 | -0.85% | undefined |
| May 9, 2024 | 12.15 | 12.20 | 11.77 | 11.79 | -0.25 | -2.08% | undefined |
| May 8, 2024 | 11.71 | 12.20 | 11.71 | 12.04 | -0.02 | -0.17% | undefined |
| May 7, 2024 | 11.93 | 12.20 | 11.90 | 12.06 | 0.13 | 1.09% | undefined |
| May 6, 2024 | 12.02 | 12.26 | 11.93 | 11.93 | -0.15 | -1.24% | undefined |
| May 3, 2024 | 12.40 | 12.58 | 12.08 | 12.08 | -0.25 | -2.03% | undefined |
| May 2, 2024 | 12.25 | 12.82 | 12.15 | 12.33 | -0.21 | -1.67% | undefined |
| May 1, 2024 | 12.25 | 12.54 | 12.21 | 12.54 | 0.24 | 1.95% | undefined |
| Apr 30, 2024 | 12.60 | 12.61 | 12.30 | 12.30 | -0.45 | -3.53% | undefined |
| Apr 29, 2024 | 12.32 | 13.01 | 12.32 | 12.75 | -0.25 | -1.92% | undefined |
| Apr 26, 2024 | 13.20 | 13.67 | 13.00 | 13.00 | -0.78 | -5.66% | undefined |
| Apr 25, 2024 | 13.07 | 13.78 | 12.80 | 13.78 | 0.65 | 4.95% | undefined |
| Apr 24, 2024 | 12.90 | 13.51 | 12.90 | 13.13 | -0.17 | -1.28% | undefined |
| Apr 23, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 0.59 | 4.64% | undefined |
| Apr 22, 2024 | 12.50 | 12.92 | 12.50 | 12.71 | 0.15 | 1.19% | undefined |
| Apr 19, 2024 | 12.40 | 12.56 | 12.40 | 12.56 | 0.23 | 1.87% | undefined |
| Apr 18, 2024 | 12.33 | 12.55 | 12.25 | 12.33 | -0.52 | -4.05% | undefined |
| Apr 16, 2024 | 13.55 | 13.75 | 12.38 | 12.85 | -0.71 | -5.24% | undefined |
| Apr 15, 2024 | 13.74 | 13.74 | 13.56 | 13.56 | -0.34 | -2.45% | undefined |
| Apr 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -0.11 | -0.79% | undefined |
| Apr 10, 2024 | 14.13 | 14.20 | 14.01 | 14.01 | -0.60 | -4.11% | undefined |
| Apr 9, 2024 | 14.59 | 14.70 | 14.24 | 14.61 | 0.05 | 0.34% | undefined |
| Apr 8, 2024 | 14.63 | 15.00 | 14.55 | 14.56 | -0.90 | -5.82% | undefined |
| Apr 5, 2024 | 14.06 | 15.46 | 14.06 | 15.46 | -0.05 | -0.32% | undefined |
| Apr 4, 2024 | 15.40 | 15.64 | 14.10 | 15.51 | -0.14 | -0.89% | undefined |
| Apr 3, 2024 | 15.10 | 15.65 | 15.10 | 15.65 | 0.29 | 1.89% | undefined |
| Apr 2, 2024 | 15.00 | 15.55 | 14.90 | 15.36 | 0.36 | 2.40% | undefined |
| Apr 1, 2024 | 14.43 | 15.55 | 14.43 | 15.00 | -0.05 | -0.33% | undefined |
| Mar 28, 2024 | 15.03 | 16.00 | 15.03 | 15.05 | 0.75 | 5.24% | undefined |
| Mar 26, 2024 | 14.24 | 14.70 | 14.24 | 14.30 | -0.32 | -2.19% | undefined |
| Mar 25, 2024 | 14.03 | 14.62 | 13.93 | 14.62 | 0.33 | 2.31% | undefined |
| Mar 22, 2024 | 15.00 | 15.00 | 14.29 | 14.29 | -1.21 | -7.81% | undefined |