Singapore markets open in 1 hour 47 minutes

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.13-0.07 (-0.53%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202412.9013.5112.9013.1313.134,648
23 Apr 202413.3013.3013.3013.3013.30400
22 Apr 202412.5012.9212.5012.7112.712,400
19 Apr 202412.4012.5612.4012.5612.563,200
18 Apr 202412.3312.5512.2512.3312.331,600
17 Apr 202412.8512.8512.8512.8512.85800
16 Apr 202413.5513.7512.3812.8512.859,600
15 Apr 202413.7413.7413.5613.5613.563,200
12 Apr 202413.9013.9013.9013.9013.90-
11 Apr 202413.9013.9013.9013.9013.90700
10 Apr 202414.1314.2014.0114.0114.014,200
09 Apr 202414.5914.7014.2414.6114.617,300
08 Apr 202414.6315.0014.5514.5614.564,900
05 Apr 202414.0615.4614.0615.4615.461,500
04 Apr 202415.4015.6414.1015.5115.513,400
03 Apr 202415.1015.6515.1015.6515.653,500
02 Apr 202415.0015.5514.9015.3615.361,700
01 Apr 202414.4315.5514.4315.0015.001,700
28 Mar 202415.0316.0015.0315.0515.055,400
27 Mar 202414.3014.3014.3014.3014.30-
26 Mar 202414.2414.7014.2414.3014.308,900
25 Mar 202414.0314.6213.9314.6214.624,700
22 Mar 202415.0015.0014.2914.2914.291,300
21 Mar 202415.5115.5115.1015.5015.508,600
20 Mar 202414.9914.9914.9914.9914.99400
19 Mar 202414.9015.1014.9014.9914.991,100
18 Mar 202414.0115.0014.0114.7514.754,900
15 Mar 202414.1215.4714.1215.4715.478,000
14 Mar 202413.8214.2013.8214.1314.131,300
13 Mar 202414.2514.2514.2514.2514.251,000
12 Mar 202414.4014.9714.3614.3614.363,500
11 Mar 202414.1114.2713.6414.2514.252,200
08 Mar 202414.1114.9814.1114.7014.703,000
07 Mar 202414.6115.0014.5014.5114.5113,100
06 Mar 202413.7015.7013.7014.3614.3624,900
05 Mar 202413.5914.8613.5914.8614.861,700
04 Mar 202413.2514.3612.9013.5613.5612,500
01 Mar 202413.0013.5713.0013.5713.573,200
29 Feb 202412.3113.7812.3112.6412.644,500
28 Feb 202413.5013.9513.5013.5613.563,800
27 Feb 202413.0013.5013.0013.2013.207,200
26 Feb 202413.0613.5113.0613.5113.513,700
23 Feb 202413.5513.7413.3013.4313.435,000
22 Feb 202413.1214.0713.0014.0714.0713,300
21 Feb 202413.1014.3912.9913.1113.1110,100
20 Feb 202413.0013.2812.4412.4412.448,900
16 Feb 202412.7013.1012.7013.0013.002,500
15 Feb 202413.6813.6813.6813.6813.68500
14 Feb 202413.7013.9813.4513.6813.6819,300
13 Feb 202413.7014.7413.7013.7013.702,200
12 Feb 202413.6514.2613.6514.2614.262,100
09 Feb 202415.2315.2314.1014.1014.103,900
08 Feb 202414.7214.7214.7214.7214.72400
07 Feb 202414.3014.5013.7413.7413.741,800
06 Feb 202413.9614.7013.6514.7014.7011,600
05 Feb 202414.6814.9114.1114.1114.119,300
02 Feb 202414.6214.6214.2114.2114.211,100
01 Feb 202413.9614.3513.9514.3514.351,200
31 Jan 202414.0815.1314.0814.1014.102,200
30 Jan 202414.4214.6314.2414.3514.356,500
29 Jan 202414.4414.8814.1514.1514.154,400
26 Jan 202414.5715.8414.3414.3414.348,100
25 Jan 202414.4114.8414.3214.3214.322,200
24 Jan 202414.1414.8014.1414.4114.414,100
23 Jan 202414.6615.0014.2314.6514.655,000
22 Jan 202415.0015.4614.5314.5314.5314,000
19 Jan 202415.0015.4314.5414.7714.7710,200
18 Jan 202414.9015.3014.1615.0315.034,800
17 Jan 202415.0815.0815.0815.0815.08700
16 Jan 202414.3815.5014.2815.0015.0063,100
12 Jan 202414.7515.1714.1014.8214.823,000
11 Jan 202413.9415.2213.9414.3514.3548,600
10 Jan 202415.1115.1414.0314.3614.365,600
09 Jan 202414.0015.7714.0014.8814.8851,700
08 Jan 202414.8215.2713.7714.2614.2617,600
05 Jan 202414.8515.4514.7014.7714.7751,900
04 Jan 202414.9015.7414.4714.7014.7037,200
03 Jan 202414.7016.0713.7514.7214.72120,500
02 Jan 202415.5716.4814.4614.7914.7918,500
29 Dec 202315.2516.1315.2515.7615.764,100
28 Dec 202316.0316.4715.5315.9915.9918,300
27 Dec 202315.7016.1915.0915.9815.989,900
26 Dec 202314.8515.3614.8515.2415.2426,100
22 Dec 202314.8615.1613.9814.7014.7097,100
21 Dec 202313.4914.1712.7613.8613.86126,400
20 Dec 202313.3113.3112.8013.0513.055,700
19 Dec 202313.5513.8113.1513.4413.4413,500
18 Dec 202313.4114.0813.2113.4113.4144,600
15 Dec 202313.2813.2813.0113.1813.182,400
14 Dec 202313.8114.0213.1713.2013.206,700
13 Dec 202312.9114.0412.9113.9713.976,200
12 Dec 202313.2013.5513.1713.5513.554,000
11 Dec 202313.1813.3813.1313.1613.1623,800
08 Dec 202312.9613.3712.7013.1813.1816,100
07 Dec 202312.5312.7912.5312.7912.7944,700
06 Dec 202312.8212.8212.1612.7912.794,500
05 Dec 202312.1712.7612.1712.5812.583,600
04 Dec 202312.5612.5612.1512.3712.375,100
01 Dec 202312.5013.0512.5012.7612.762,400
30 Nov 202312.6913.0212.6912.8812.889,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...