U.S. markets closed

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.20-0.09 (-0.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202112.0012.3412.1112.2012.207,592
May 10, 202112.4012.7411.9512.2912.297,400
May 07, 202111.9912.2611.8112.2012.2082,600
May 06, 202112.0412.2711.7211.8311.83112,900
May 05, 202111.8012.4811.4311.7511.75174,700
May 04, 202112.2312.2311.7511.7511.753,100
May 03, 202111.4012.4011.3811.6411.6414,800
Apr 30, 202111.6712.6010.6111.4011.40140,300
Apr 29, 202112.0012.3311.8011.8011.807,800
Apr 28, 202112.3813.5612.1012.1012.1012,200
Apr 27, 202112.5013.0012.4012.8012.8021,700
Apr 26, 202113.2913.2912.1812.1912.199,500
Apr 23, 202112.7712.9112.3812.7112.7111,400
Apr 22, 202112.5313.2012.4712.4712.4712,200
Apr 21, 202112.9013.2212.3812.6612.6614,400
Apr 20, 202113.3513.4812.7412.9512.9517,900
Apr 19, 202112.7813.4912.5013.3213.3222,300
Apr 16, 202113.5413.5812.3712.7012.7093,600
Apr 15, 202113.1513.8913.1513.5413.5410,300
Apr 14, 202112.9413.5212.8813.3313.3318,700
Apr 13, 202113.1713.8112.9012.9412.94277,200
Apr 12, 202113.5513.5512.9813.3713.3710,400
Apr 09, 202113.5914.0813.3013.4113.4118,500
Apr 08, 202114.0914.5013.1413.9713.9738,300
Apr 07, 202114.3714.4614.0514.0514.055,800
Apr 06, 202114.7014.7014.2614.6014.6023,100
Apr 05, 202114.3014.7014.2814.6414.646,300
Apr 01, 202114.3014.9014.1014.3814.3827,100
Mar 31, 202114.1514.8514.1414.8514.8513,900
Mar 30, 202114.1114.6514.1014.6514.654,200
Mar 29, 202114.1114.4914.1014.4914.4927,300
Mar 26, 202114.1614.5013.7814.1914.1913,400
Mar 25, 202114.3114.7513.6414.4814.4827,900
Mar 24, 202114.8014.8014.3114.5714.5726,400
Mar 23, 202114.8014.9014.5814.6614.6611,100
Mar 22, 202114.1015.0714.1014.9014.904,000
Mar 19, 202114.5014.8714.3014.5014.5031,700
Mar 18, 202114.5014.5014.4614.5014.502,900
Mar 17, 202114.1614.7014.1014.7014.701,900
Mar 16, 202114.5314.5313.9514.4014.4025,000
Mar 15, 202114.1614.7813.1114.5014.5032,500
Mar 12, 202114.7314.7314.3014.5014.509,000
Mar 11, 202113.8914.9813.7714.7514.7518,000
Mar 10, 202113.8114.0013.5014.0014.006,800
Mar 09, 202114.0014.0013.3013.3613.363,000
Mar 08, 202114.6114.6113.1813.4913.4923,300
Mar 05, 202114.2714.7113.3214.2014.209,700
Mar 04, 202113.5014.4013.5014.4014.402,000
Mar 03, 202114.0015.2113.7314.3514.359,700
Mar 02, 202113.9214.2013.5014.2014.2014,100
Mar 01, 202115.6515.6613.7713.8113.8145,100
Feb 26, 202114.1915.9813.2315.1915.1940,400
Feb 25, 202114.5215.4814.0214.3814.3810,300
Feb 24, 202113.7114.1313.6614.0014.0029,700
Feb 23, 202114.6715.2413.0013.0013.0012,600
Feb 22, 202116.0016.0014.4314.6214.6220,700
Feb 19, 202115.1015.1714.4815.1715.1713,500
Feb 18, 202114.3515.1914.3514.6014.6011,900
Feb 17, 202115.2615.6514.4814.4814.486,300
Feb 16, 202115.8215.8215.6115.6215.624,200
Feb 12, 202115.1716.1014.7016.0516.0532,300
Feb 11, 202115.3015.3915.0915.3515.353,400
Feb 10, 202115.1716.0615.0215.5515.5545,100
Feb 09, 202115.8115.8915.2315.7615.7647,700
Feb 08, 202116.1916.2514.9416.1016.1047,300
Feb 05, 202116.0016.0015.4315.7015.7010,300
Feb 04, 202115.4416.1015.2216.0016.0013,500
Feb 03, 202115.8416.0315.2916.0316.037,800
Feb 02, 202115.0016.4315.0015.5215.5223,200
Feb 01, 202115.5515.6014.2515.4915.499,100
Jan 29, 202115.0115.4014.7915.1015.1082,600
Jan 28, 202114.8615.6414.4115.6415.6411,200
Jan 27, 202115.1615.6714.3015.0515.059,700
Jan 26, 202115.2015.5114.6215.2015.2018,600
Jan 25, 202115.0015.5414.0415.5415.548,400
Jan 22, 202115.2615.7014.8115.2415.2413,700
Jan 21, 202114.8515.7714.0215.6015.6025,700
Jan 20, 202114.9415.0013.4415.0015.007,000
Jan 19, 202115.1615.2914.7615.0115.0111,400
Jan 15, 202115.1815.5714.7715.5715.575,000
Jan 14, 202115.9915.9914.9015.6115.6135,600
Jan 13, 202114.8515.4814.2315.4615.4619,300
Jan 12, 202115.1715.4013.6514.2314.236,300
Jan 11, 202115.5115.5113.9915.1715.177,100
Jan 08, 202115.4615.7515.2515.6415.6433,100
Jan 07, 202114.4615.4214.2015.4215.4226,800
Jan 06, 202113.5215.6513.5214.7514.7532,800
Jan 05, 202114.3814.9614.0614.9014.904,600
Jan 04, 202114.6414.6413.6614.3414.3416,700
Dec 31, 202014.0014.7513.7014.7514.7523,900
Dec 30, 202013.9214.2113.5014.0314.0349,300
Dec 29, 202013.7413.9913.5413.7013.7012,500
Dec 28, 202014.0314.1013.1913.6913.69136,600
Dec 24, 202014.3114.8313.5113.6213.6275,100
Dec 23, 202014.3614.9314.1514.4014.4029,000
Dec 22, 202014.4514.7014.0914.4014.4043,100
Dec 21, 202014.4014.5414.1814.1814.187,300
Dec 18, 202014.5015.0614.2614.7314.7332,900
Dec 17, 202015.2315.3613.9714.7114.7123,600
Dec 16, 202014.3915.4513.9015.4015.4070,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...