Singapore markets closed

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.300.00 (0.00%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202214.8615.3014.8615.3015.3013,100
12 May 202214.8015.3014.7015.3015.3021,000
11 May 202214.7514.8014.6514.8014.801,900
10 May 202214.7514.8014.7014.8014.8018,300
09 May 202214.7114.8014.1214.7514.7533,800
06 May 202214.7014.7514.5014.7514.7524,000
05 May 202215.2615.3814.7014.7014.70600
04 May 202215.3815.3815.3815.3815.38200
03 May 202215.4815.4815.2415.4015.40600
02 May 202215.4115.4815.4115.4815.482,100
29 Apr 202214.9415.4814.9415.4815.484,500
28 Apr 202215.3915.5015.3615.4815.481,300
27 Apr 202215.5315.5315.5315.5315.53500
26 Apr 202215.3815.7515.3015.6015.604,200
25 Apr 202215.9715.9915.4415.8515.8512,300
22 Apr 202217.3017.3015.2716.1016.1013,300
21 Apr 202215.5017.3915.1517.3417.3414,500
20 Apr 202215.3415.5015.1415.5015.5011,000
19 Apr 202215.3115.5015.3115.5015.508,300
18 Apr 202215.5115.6514.6615.5015.5024,800
14 Apr 202215.6415.7015.4515.7015.707,100
13 Apr 202215.5815.7015.5815.7015.70500
12 Apr 202215.6415.7015.4215.7015.7010,400
11 Apr 202215.6215.9815.5715.7015.7014,500
08 Apr 202215.5215.5915.4815.5915.5921,400
07 Apr 202215.4815.5815.0915.5815.5818,700
06 Apr 202215.2715.5815.2415.5815.5838,400
05 Apr 202216.1416.1415.2915.5315.5318,600
04 Apr 202215.6715.7915.2215.5615.5623,000
01 Apr 202215.8015.8615.2415.8015.8034,100
31 Mar 202215.0215.9315.0215.8015.8060,400
30 Mar 202215.1015.4015.1015.3715.3716,300
29 Mar 202215.3015.9014.8415.4015.40125,100
28 Mar 202215.0315.3015.0315.3015.3032,700
25 Mar 202215.3315.3815.0715.2515.251,500
24 Mar 202215.1315.9015.1315.3815.3855,500
23 Mar 202215.0115.2015.0115.2015.2021,000
22 Mar 202215.1915.2015.1215.2015.2016,200
21 Mar 202214.9815.2014.9115.2015.2035,200
18 Mar 202215.0915.4115.0615.3015.3049,900
17 Mar 202214.9115.2014.9015.2015.2038,500
16 Mar 202215.1415.1614.8915.1415.1425,100
15 Mar 202215.0015.1414.7115.1415.1426,100
14 Mar 202214.8115.1414.8115.1415.1415,800
11 Mar 202215.0715.3414.9615.2915.2920,900
10 Mar 202215.3715.3814.8715.3515.3536,700
09 Mar 202215.3815.6014.9515.3815.38106,200
08 Mar 202215.2215.5015.0015.3815.3885,000
07 Mar 202215.3115.4615.0515.3815.3822,400
04 Mar 202215.0815.4614.6715.4615.4651,100
03 Mar 202215.2515.7815.1115.4615.46120,200
02 Mar 202214.5515.5014.5515.5015.5032,300
01 Mar 202214.9715.5014.9115.4615.4624,700
28 Feb 202215.3615.5014.6115.5015.5020,200
25 Feb 202215.0115.0114.3515.0015.0015,600
24 Feb 202215.2315.2314.0015.0115.016,400
23 Feb 202213.9115.3713.9115.3715.3725,800
22 Feb 202214.4514.4514.0514.4314.4312,200
18 Feb 202214.1314.4314.0114.4314.4338,900
17 Feb 202214.2914.4314.1114.4314.4327,700
16 Feb 202214.6014.9814.2414.4314.4327,200
15 Feb 202214.7415.0514.4014.4314.4382,000
14 Feb 202214.5015.2714.5014.6514.6525,400
11 Feb 202214.5615.0013.1014.6214.6295,300
10 Feb 202215.3015.3014.3914.7714.7772,300
09 Feb 202215.0015.8814.2514.7014.7081,100
08 Feb 202215.2115.2115.0315.1515.1518,800
07 Feb 202214.7715.4914.0615.3515.3528,600
04 Feb 202214.8614.9014.2714.8014.8028,600
03 Feb 202214.8214.9014.2214.9014.9025,700
02 Feb 202214.9215.0114.5714.9814.9829,300
01 Feb 202214.2515.8313.7515.2015.2050,200
31 Jan 202213.7114.4513.6214.2014.2017,200
28 Jan 202214.1114.4213.8814.2014.2024,200
27 Jan 202214.2814.4513.5713.7813.7828,900
26 Jan 202214.1714.3713.6013.9913.9923,400
25 Jan 202213.1513.6012.5313.6013.6025,400
24 Jan 202213.6513.6512.2813.6013.6025,800
21 Jan 202214.2614.2613.6213.8013.8019,300
20 Jan 202214.1814.1813.5813.8513.8522,500
19 Jan 202214.1814.1813.6713.8013.8032,900
18 Jan 202213.7613.8013.6513.8013.80138,900
14 Jan 202213.7614.3513.6413.8013.8032,000
13 Jan 202214.2714.2713.7413.8013.8014,300
12 Jan 202214.4414.4412.6313.8913.8917,000
11 Jan 202214.2614.7613.6013.9013.9036,000
10 Jan 202213.7613.9013.7513.8013.8022,800
07 Jan 202214.2014.6013.7413.8013.8026,500
06 Jan 202214.1814.3013.3013.8013.8064,100
05 Jan 202213.9914.0113.6513.7613.7642,000
04 Jan 202213.7514.9013.6714.4114.4121,400
03 Jan 202213.6314.0813.1013.8013.8027,200
31 Dec 202114.1014.1014.1014.1014.10400
30 Dec 202113.9014.6413.3814.1014.1014,200
29 Dec 202113.2713.7912.8513.6813.689,200
28 Dec 202113.6313.6513.0313.6513.6510,200
27 Dec 202112.7113.5712.7113.5713.577,800
23 Dec 202113.3813.5912.6413.3313.3316,200
22 Dec 202112.2613.4012.2613.3413.3412,600
21 Dec 202112.2013.7012.2013.3013.3017,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...