Singapore markets closed

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
16.02+0.39 (+2.46%)
At close: 04:00PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202315.6416.2515.6416.0216.0229,700
21 Sept 202315.7515.7515.6115.6415.647,900
20 Sept 202315.9415.9515.7315.8615.8696,200
19 Sept 202316.5116.5115.7716.0716.075,700
18 Sept 202316.3216.3215.8915.8915.893,600
15 Sept 202317.1017.1016.1316.4616.467,900
14 Sept 202315.8917.4815.5016.0816.085,300
13 Sept 202315.7016.1715.7015.8115.814,100
12 Sept 202315.9716.1115.6715.8315.834,400
11 Sept 202316.0916.6316.0416.1016.105,200
08 Sept 202316.5016.5016.1016.1016.108,100
07 Sept 202316.2116.2815.6016.0816.085,900
06 Sept 202316.2016.2816.1716.1716.176,400
05 Sept 202316.3016.3016.0016.0916.097,600
01 Sept 202315.9616.6015.9616.0316.03320,000
31 Aug 202316.0816.3615.9216.1016.1024,800
30 Aug 202315.8016.5015.8016.2216.2222,900
29 Aug 202316.3316.7016.0216.2416.249,900
28 Aug 202316.3016.3516.1516.1616.164,500
25 Aug 202316.1216.6016.1216.1416.147,600
24 Aug 202316.3916.7516.1016.1016.107,200
23 Aug 202316.3216.9916.1716.1716.173,200
22 Aug 202315.9717.0015.9716.2816.2812,600
21 Aug 202316.0916.8115.8316.1016.1035,000
18 Aug 202316.1716.9015.6115.8415.8424,100
17 Aug 202316.2516.3516.1016.3516.35900
16 Aug 202316.7516.7515.6216.1016.1011,000
15 Aug 202316.3016.3916.1016.1016.104,700
14 Aug 202315.5215.9715.4915.9715.97323,300
11 Aug 202317.0017.0015.7815.7815.786,700
10 Aug 202316.1016.1015.7115.8015.8036,700
09 Aug 202315.7615.7615.4815.7615.762,800
08 Aug 202316.2216.5215.8616.0916.094,300
07 Aug 202315.8216.3615.7615.9915.994,100
04 Aug 202316.3516.3916.0216.1016.103,500
03 Aug 202316.1716.6016.0016.1016.105,300
02 Aug 202316.4116.9416.1116.5016.5010,400
01 Aug 202316.7416.7416.0216.5916.598,500
31 Jul 202316.6717.0716.4316.5116.5121,100
28 Jul 202316.7016.7016.1516.5016.5016,600
27 Jul 202316.0416.6016.0416.6016.6017,100
26 Jul 202317.3417.6116.5116.6516.6511,100
25 Jul 202316.9017.3216.1917.0017.0023,800
24 Jul 202315.8016.5015.8016.5016.507,400
21 Jul 202315.9015.9015.8915.9015.901,600
20 Jul 202316.0016.0015.3915.9015.904,900
19 Jul 202316.0116.1415.6015.7015.706,800
18 Jul 202315.6016.0115.5016.0116.014,700
17 Jul 202315.1516.5415.1515.4215.4210,300
14 Jul 202315.7915.9015.4015.4015.408,100
13 Jul 202315.5015.8515.2715.7915.793,300
12 Jul 202315.8815.8815.4115.6015.601,000
11 Jul 202315.8616.2515.1615.5815.583,400
10 Jul 202315.6615.8515.5615.6515.656,300
07 Jul 202315.8315.8315.6015.6015.601,200
06 Jul 202315.8716.1915.6416.1916.192,500
05 Jul 202316.0716.5515.9015.9015.903,300
03 Jul 202316.3916.5516.3916.4616.462,200
30 Jun 202316.3418.0516.0316.0316.0367,800
29 Jun 202316.4516.5415.9316.1016.1012,800
28 Jun 202315.1516.2015.1515.7215.727,800
27 Jun 202315.6216.1715.6215.8915.892,500
26 Jun 202316.1016.2915.3215.5015.507,100
23 Jun 202316.3316.3315.4016.0016.005,900
22 Jun 202316.1516.5515.9916.2216.2213,000
21 Jun 202315.8716.2015.8716.1016.104,500
20 Jun 202315.5916.2015.2016.2016.2010,900
16 Jun 202315.9115.9115.1715.7015.709,100
15 Jun 202315.1815.3915.1815.3815.382,200
14 Jun 202315.4815.5615.0215.1015.108,600
13 Jun 202315.3015.4815.2915.4815.485,300
12 Jun 202315.4416.1915.3615.4015.405,700
09 Jun 202315.6015.7015.1715.2115.216,000
08 Jun 202315.6915.9015.4215.4515.455,500
07 Jun 202315.8716.1215.2715.6615.6619,600
06 Jun 202315.4016.2015.4015.8015.8014,600
05 Jun 202315.8016.3014.7315.4015.4018,800
02 Jun 202315.2716.2115.2715.8015.8029,400
01 Jun 202315.3015.5014.6215.0815.087,700
31 May 202315.3415.7514.9515.1515.158,400
30 May 202315.8315.8315.2115.2215.224,400
26 May 202315.5516.4915.4815.7615.7617,800
25 May 202315.8816.6615.2816.0816.0816,100
24 May 202316.7017.1015.3115.6015.6051,800
23 May 202315.0017.1915.0016.9016.9022,900
22 May 202315.5415.9214.7815.1115.116,500
19 May 202315.2615.8314.7015.5415.5432,300
18 May 202315.1416.7515.1215.3715.379,700
17 May 202315.9716.3215.2316.0016.0036,000
16 May 202317.1317.1315.2815.8015.8015,700
15 May 202317.2517.3916.3216.9916.9986,200
12 May 202316.7417.2016.0916.7516.7515,600
11 May 202314.9015.4514.9015.3215.3258,000
10 May 202314.8115.5114.8015.0115.0129,400
09 May 202314.3915.0014.3914.9514.9519,000
08 May 202313.6115.0413.6114.2014.2027,600
05 May 202313.5513.7512.9812.9812.9820,200
04 May 202312.5213.8512.4312.8012.8026,400
03 May 202312.7812.9311.6512.8712.8738,100
02 May 202314.0014.3012.8112.8112.8140,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...