Vitru Ltd (VTRU) Historical Stock Data
12.75 ↓0.25 (-1.92%)
As of April 29, 2024, 12:53pm EST.
Historical Data
In the past 30 trading days, VTRU is up 1.04% a day on average. There have been 23 days where Vitru Ltd closed green and 7 days where VTRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12.32 | 12.75 | ↑$0.43 (3.49%) | 12.32 | 13.01 | 21.20K |
| 2024-04-26 | 13.20 | 13.00 | ↓$0.20 (-1.52%) | 13.00 | 13.67 | 556.72K |
| 2024-04-25 | 13.07 | 13.78 | ↑$0.71 (5.43%) | 12.80 | 13.78 | 7.30K |
| 2024-04-24 | 12.90 | 13.13 | ↑$0.23 (1.78%) | 12.90 | 13.51 | 4.65K |
| 2024-04-23 | 13.30 | 13.30 | ↑$0.00 (0.00%) | 13.30 | 13.30 | 372 |
| 2024-04-22 | 12.50 | 12.71 | ↑$0.21 (1.68%) | 12.50 | 12.92 | 2.44K |
| 2024-04-19 | 12.40 | 12.56 | ↑$0.16 (1.29%) | 12.40 | 12.56 | 3.23K |
| 2024-04-18 | 12.33 | 12.33 | ↑$0.00 (0.00%) | 12.25 | 12.55 | 1.63K |
| 2024-04-17 | 12.85 | 12.85 | ↑$0.00 (0.00%) | 12.85 | 12.85 | 760 |
| 2024-04-16 | 13.55 | 12.85 | ↓$0.70 (-5.17%) | 12.38 | 13.75 | 9.56K |
| 2024-04-15 | 13.74 | 13.56 | ↓$0.18 (-1.31%) | 13.56 | 13.74 | 3.20K |
| 2024-04-12 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.90 | 13.90 | 163 |
| 2024-04-11 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.90 | 13.90 | 720 |
| 2024-04-10 | 14.13 | 14.01 | ↓$0.12 (-0.81%) | 14.01 | 14.20 | 4.23K |
| 2024-04-09 | 14.59 | 14.61 | ↑$0.02 (0.14%) | 14.24 | 14.70 | 7.33K |
| 2024-04-08 | 14.63 | 14.56 | ↓$0.07 (-0.48%) | 14.55 | 15.00 | 4.87K |
| 2024-04-05 | 14.06 | 15.46 | ↑$1.40 (9.96%) | 14.06 | 15.46 | 1.46K |
| 2024-04-04 | 15.40 | 15.51 | ↑$0.11 (0.72%) | 14.10 | 15.64 | 3.38K |
| 2024-04-03 | 15.10 | 15.65 | ↑$0.55 (3.64%) | 15.10 | 15.65 | 3.45K |
| 2024-04-02 | 15.00 | 15.36 | ↑$0.36 (2.40%) | 14.90 | 15.55 | 1.74K |
| 2024-04-01 | 14.43 | 15.00 | ↑$0.57 (3.95%) | 14.43 | 15.55 | 1.69K |
| 2024-03-28 | 15.03 | 15.05 | ↑$0.02 (0.13%) | 15.03 | 16.00 | 5.44K |
| 2024-03-27 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.30 | 14.30 | 94 |
| 2024-03-26 | 14.24 | 14.30 | ↑$0.06 (0.42%) | 14.24 | 14.70 | 8.95K |
| 2024-03-25 | 14.03 | 14.62 | ↑$0.59 (4.21%) | 13.93 | 14.62 | 4.74K |
| 2024-03-22 | 15.00 | 14.29 | ↓$0.71 (-4.73%) | 14.29 | 15.00 | 1.33K |
| 2024-03-21 | 15.51 | 15.50 | ↓$0.01 (-0.06%) | 15.10 | 15.51 | 7.57K |
| 2024-03-20 | 14.99 | 14.99 | ↑$0.00 (0.00%) | 14.99 | 14.99 | 392 |
| 2024-03-19 | 14.90 | 14.99 | ↑$0.09 (0.62%) | 14.90 | 15.10 | 1.06K |
| 2024-03-18 | 14.01 | 14.75 | ↑$0.74 (5.27%) | 14.01 | 15.00 | 4.87K |
Create an account or log in to view more rows.
$VTRU has just been halted from trading due to volatility.
$VTRU has just been halted from trading due to volatility.
$VTRU holding unfortunately lol
$VTRU buy SHARES
$VTRU a comeback is always more fun than an all out win!!!!
$VTRU added more calls on that drop
$VTRU just added more
$VTRU we need one good push to moon this.
$VTRU bear trap
$VTRU ready to explode