Singapore markets open in 6 hours 18 minutes

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.20+0.64 (+3.27%)
As of 02:29PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202219.6420.6719.0420.2020.2024,823
23 Sept 202219.0019.9019.0019.3419.348,900
22 Sept 202218.5020.2518.5019.5119.5134,500
21 Sept 202218.5018.5018.5018.5018.50900
20 Sept 202218.3518.5918.2618.5018.504,100
19 Sept 202217.6918.4617.0218.4018.4038,800
16 Sept 202217.9218.1417.7618.1418.14700
15 Sept 202218.0318.0318.0318.0318.03-
14 Sept 202217.9918.0317.9918.0318.032,000
13 Sept 202217.9018.5017.8518.1018.108,500
12 Sept 202218.1618.2318.0918.1818.1816,800
09 Sept 202218.3818.4318.0018.2018.2015,800
08 Sept 202218.4418.4418.0018.1518.156,000
07 Sept 202218.0018.4917.8318.3018.3056,000
06 Sept 202217.9918.4917.1018.0118.0132,100
02 Sept 202217.6617.8817.2217.8017.8014,100
01 Sept 202217.9917.9916.6117.8017.805,700
31 Aug 202218.2018.2016.5018.0018.0026,300
30 Aug 202218.2218.4917.7317.8417.847,900
29 Aug 202217.9818.4817.8018.1518.1551,300
26 Aug 202217.8118.1117.6018.0018.0026,700
25 Aug 202217.9817.9817.6917.7117.713,500
24 Aug 202218.0018.0017.0117.7017.705,500
23 Aug 202217.2518.0517.2518.0418.0422,400
22 Aug 202217.8317.8716.8317.5017.503,900
19 Aug 202217.9817.9816.8717.9017.9010,800
18 Aug 202217.5118.0016.1418.0018.0043,700
17 Aug 202217.3517.7017.3117.7017.7040,300
16 Aug 202217.5717.6417.2017.5817.5848,200
15 Aug 202217.4117.6616.7517.5817.5852,800
12 Aug 202217.2217.6516.8817.5817.5823,900
11 Aug 202216.5017.2216.4917.2217.2246,800
10 Aug 202216.4716.5816.4016.5816.5854,700
09 Aug 202216.1216.4816.0316.4816.4865,900
08 Aug 202216.3416.3516.2516.2816.288,500
05 Aug 202216.3216.3516.2416.3516.3511,800
04 Aug 202214.8016.3514.8016.3516.3549,700
03 Aug 202216.2716.4316.0616.3016.302,400
02 Aug 202216.8917.0016.4416.4416.442,200
01 Aug 202216.6516.6516.4916.5716.575,900
29 Jul 202216.3716.6916.3716.6916.6925,700
28 Jul 202216.2816.7016.2316.6916.696,300
27 Jul 202216.7216.7616.5716.7216.721,600
26 Jul 202216.3216.9016.3216.7716.775,200
25 Jul 202216.5916.5916.5916.5916.59-
22 Jul 202216.4916.5916.0516.5916.598,500
21 Jul 202216.5916.5915.9416.5916.596,300
20 Jul 202216.5216.6416.5216.5916.593,900
19 Jul 202216.5916.6416.3616.6416.641,400
18 Jul 202216.5916.6916.4816.6416.643,900
15 Jul 202216.5816.6916.4516.6916.6923,600
14 Jul 202216.5916.6915.9516.6916.6910,400
13 Jul 202216.9816.9816.1016.6916.6922,100
12 Jul 202217.1017.1016.1316.7516.757,000
11 Jul 202216.6016.6416.0616.5216.523,900
08 Jul 202216.6016.6516.4116.6516.6515,300
07 Jul 202216.4116.6515.5516.6516.6551,100
06 Jul 202217.4018.0016.5416.6516.6516,100
05 Jul 202217.3517.3516.7517.3517.3529,100
01 Jul 202217.2217.6616.5417.3517.3551,800
30 Jun 202217.5017.8717.0117.4817.488,100
29 Jun 202217.8618.0017.4117.4417.446,200
28 Jun 202217.7117.8017.0217.5017.5032,200
27 Jun 202217.2017.6017.1417.1417.1423,400
24 Jun 202217.5317.5316.8017.2517.2555,000
23 Jun 202217.0017.8016.5017.8017.80127,500
22 Jun 202217.0017.5016.2417.0017.0021,900
21 Jun 202218.0018.0016.9217.4117.415,900
17 Jun 202216.8617.3016.6417.3017.308,100
16 Jun 202216.7917.5016.5017.0017.006,500
15 Jun 202217.1017.4515.7717.1517.1512,900
14 Jun 202217.0617.5516.5017.3417.3417,800
13 Jun 202216.1317.3516.0117.0017.0021,500
10 Jun 202217.2117.2616.3517.0817.0812,900
09 Jun 202216.0317.1715.8416.6016.6019,600
08 Jun 202216.2216.5715.8516.0916.0938,200
07 Jun 202216.4416.6015.8016.4116.4153,900
06 Jun 202217.5317.5316.0116.6416.6437,300
03 Jun 202217.1517.3015.7417.1817.1887,200
02 Jun 202218.0018.7917.0917.5017.5052,700
01 Jun 202217.5017.8617.3117.8617.8618,200
31 May 202217.1117.6016.6917.4017.4016,800
27 May 202217.2917.5016.8417.2017.2032,100
26 May 202216.4217.2916.1517.2917.2926,700
25 May 202216.1416.8015.7516.7916.7944,000
24 May 202215.8216.6615.6616.5916.5959,300
23 May 202216.7316.7315.2416.0416.0459,600
20 May 202216.0516.0915.6016.0416.0462,300
19 May 202215.9016.0014.9816.0016.0059,500
18 May 202215.9015.9115.2215.9015.9035,800
17 May 202215.3015.5015.2515.5015.5057,800
16 May 202215.0015.3015.0015.3015.3014,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...