Canada markets close in 59 minutes

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.31-0.44 (-3.45%)
As of 02:41PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202412.6012.6112.3112.3112.3119,972
Apr 29, 202412.3213.0112.3212.7512.7521,200
Apr 26, 202413.2013.6713.0013.0013.00556,700
Apr 25, 202413.0713.7812.8013.7813.787,300
Apr 24, 202412.9013.5112.9013.1313.134,600
Apr 23, 202413.3013.3013.3013.3013.30400
Apr 22, 202412.5012.9212.5012.7112.712,400
Apr 19, 202412.4012.5612.4012.5612.563,200
Apr 18, 202412.3312.5512.2512.3312.331,600
Apr 17, 202412.8512.8512.8512.8512.85800
Apr 16, 202413.5513.7512.3812.8512.859,600
Apr 15, 202413.7413.7413.5613.5613.563,200
Apr 12, 202413.9013.9013.9013.9013.90-
Apr 11, 202413.9013.9013.9013.9013.90700
Apr 10, 202414.1314.2014.0114.0114.014,200
Apr 09, 202414.5914.7014.2414.6114.617,300
Apr 08, 202414.6315.0014.5514.5614.564,900
Apr 05, 202414.0615.4614.0615.4615.461,500
Apr 04, 202415.4015.6414.1015.5115.513,400
Apr 03, 202415.1015.6515.1015.6515.653,500
Apr 02, 202415.0015.5514.9015.3615.361,700
Apr 01, 202414.4315.5514.4315.0015.001,700
Mar 28, 202415.0316.0015.0315.0515.055,400
Mar 27, 202414.3014.3014.3014.3014.30-
Mar 26, 202414.2414.7014.2414.3014.308,900
Mar 25, 202414.0314.6213.9314.6214.624,700
Mar 22, 202415.0015.0014.2914.2914.291,300
Mar 21, 202415.5115.5115.1015.5015.508,600
Mar 20, 202414.9914.9914.9914.9914.99400
Mar 19, 202414.9015.1014.9014.9914.991,100
Mar 18, 202414.0115.0014.0114.7514.754,900
Mar 15, 202414.1215.4714.1215.4715.478,000
Mar 14, 202413.8214.2013.8214.1314.131,300
Mar 13, 202414.2514.2514.2514.2514.251,000
Mar 12, 202414.4014.9714.3614.3614.363,500
Mar 11, 202414.1114.2713.6414.2514.252,200
Mar 08, 202414.1114.9814.1114.7014.703,000
Mar 07, 202414.6115.0014.5014.5114.5113,100
Mar 06, 202413.7015.7013.7014.3614.3624,900
Mar 05, 202413.5914.8613.5914.8614.861,700
Mar 04, 202413.2514.3612.9013.5613.5612,500
Mar 01, 202413.0013.5713.0013.5713.573,200
Feb 29, 202412.3113.7812.3112.6412.644,500
Feb 28, 202413.5013.9513.5013.5613.563,800
Feb 27, 202413.0013.5013.0013.2013.207,200
Feb 26, 202413.0613.5113.0613.5113.513,700
Feb 23, 202413.5513.7413.3013.4313.435,000
Feb 22, 202413.1214.0713.0014.0714.0713,300
Feb 21, 202413.1014.3912.9913.1113.1110,100
Feb 20, 202413.0013.2812.4412.4412.448,900
Feb 16, 202412.7013.1012.7013.0013.002,500
Feb 15, 202413.6813.6813.6813.6813.68500
Feb 14, 202413.7013.9813.4513.6813.6819,300
Feb 13, 202413.7014.7413.7013.7013.702,200
Feb 12, 202413.6514.2613.6514.2614.262,100
Feb 09, 202415.2315.2314.1014.1014.103,900
Feb 08, 202414.7214.7214.7214.7214.72400
Feb 07, 202414.3014.5013.7413.7413.741,800
Feb 06, 202413.9614.7013.6514.7014.7011,600
Feb 05, 202414.6814.9114.1114.1114.119,300
Feb 02, 202414.6214.6214.2114.2114.211,100
Feb 01, 202413.9614.3513.9514.3514.351,200
Jan 31, 202414.0815.1314.0814.1014.102,200
Jan 30, 202414.4214.6314.2414.3514.356,500
Jan 29, 202414.4414.8814.1514.1514.154,400
Jan 26, 202414.5715.8414.3414.3414.348,100
Jan 25, 202414.4114.8414.3214.3214.322,200
Jan 24, 202414.1414.8014.1414.4114.414,100
Jan 23, 202414.6615.0014.2314.6514.655,000
Jan 22, 202415.0015.4614.5314.5314.5314,000
Jan 19, 202415.0015.4314.5414.7714.7710,200
Jan 18, 202414.9015.3014.1615.0315.034,800
Jan 17, 202415.0815.0815.0815.0815.08700
Jan 16, 202414.3815.5014.2815.0015.0063,100
Jan 12, 202414.7515.1714.1014.8214.823,000
Jan 11, 202413.9415.2213.9414.3514.3548,600
Jan 10, 202415.1115.1414.0314.3614.365,600
Jan 09, 202414.0015.7714.0014.8814.8851,700
Jan 08, 202414.8215.2713.7714.2614.2617,600
Jan 05, 202414.8515.4514.7014.7714.7751,900
Jan 04, 202414.9015.7414.4714.7014.7037,200
Jan 03, 202414.7016.0713.7514.7214.72120,500
Jan 02, 202415.5716.4814.4614.7914.7918,500
Dec 29, 202315.2516.1315.2515.7615.764,100
Dec 28, 202316.0316.4715.5315.9915.9918,300
Dec 27, 202315.7016.1915.0915.9815.989,900
Dec 26, 202314.8515.3614.8515.2415.2426,100
Dec 22, 202314.8615.1613.9814.7014.7097,100
Dec 21, 202313.4914.1712.7613.8613.86126,400
Dec 20, 202313.3113.3112.8013.0513.055,700
Dec 19, 202313.5513.8113.1513.4413.4413,500
Dec 18, 202313.4114.0813.2113.4113.4144,600
Dec 15, 202313.2813.2813.0113.1813.182,400
Dec 14, 202313.8114.0213.1713.2013.206,700
Dec 13, 202312.9114.0412.9113.9713.976,200
Dec 12, 202313.2013.5513.1713.5513.554,000
Dec 11, 202313.1813.3813.1313.1613.1623,800
Dec 08, 202312.9613.3712.7013.1813.1816,100
Dec 07, 202312.5312.7912.5312.7912.7944,700
Dec 06, 202312.8212.8212.1612.7912.794,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...