Yahoo

Mail

Singapore markets closed

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,070.56
+10.13(+0.25%)
Dow
33,978.08
+28.68(+0.08%)
Nasdaq
11,621.71
+109.31(+0.95%)
BTC-USD
23,261.62
-149.79(-0.64%)
CMC Crypto 200
525.73
+8.72(+1.69%)

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.02

-0.48

(-2.23%)

At close: 04:00PM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	21.28	21.60	19.81	21.02	21.02	71,300
26 Jan 2023	21.23	21.59	20.89	21.50	21.50	27,500
25 Jan 2023	20.62	21.48	20.28	21.23	21.23	45,700
24 Jan 2023	20.60	20.88	19.41	20.65	20.65	20,100
23 Jan 2023	23.17	23.20	20.08	20.40	20.40	111,500
20 Jan 2023	23.44	23.56	22.98	23.20	23.20	15,100
19 Jan 2023	23.37	23.59	22.87	23.55	23.55	39,300
18 Jan 2023	23.33	23.39	22.71	23.30	23.30	28,000
17 Jan 2023	22.65	23.38	22.64	23.31	23.31	55,500
13 Jan 2023	23.10	23.15	22.60	22.82	22.82	71,400
12 Jan 2023	22.99	23.14	22.18	23.12	23.12	108,100
11 Jan 2023	22.57	23.00	21.87	22.99	22.99	54,000
10 Jan 2023	22.95	23.05	22.05	22.94	22.94	41,500
09 Jan 2023	22.97	23.04	22.17	23.00	23.00	21,800
06 Jan 2023	21.85	23.00	21.48	22.91	22.91	89,900
05 Jan 2023	21.00	22.01	20.01	21.86	21.86	101,800
04 Jan 2023	22.15	22.41	20.51	21.22	21.22	115,600
03 Jan 2023	22.90	22.99	21.01	22.00	22.00	87,900
30 Dec 2022	21.80	22.73	21.80	22.50	22.50	4,400
29 Dec 2022	21.94	22.44	21.55	22.40	22.40	5,300
28 Dec 2022	21.90	22.28	20.78	22.01	22.01	23,300
27 Dec 2022	20.14	22.00	20.14	21.90	21.90	15,500
23 Dec 2022	21.24	21.64	20.21	21.43	21.43	48,100
22 Dec 2022	21.14	22.57	19.95	20.58	20.58	39,300
21 Dec 2022	22.36	22.36	21.09	21.38	21.38	160,100
20 Dec 2022	22.00	22.71	21.20	22.38	22.38	142,800
19 Dec 2022	22.93	22.93	20.51	22.15	22.15	83,100
16 Dec 2022	22.00	22.77	21.10	22.70	22.70	42,300
15 Dec 2022	22.35	22.83	21.45	22.00	22.00	35,500
14 Dec 2022	22.90	23.10	22.00	22.40	22.40	46,900
13 Dec 2022	22.54	22.90	21.71	22.84	22.84	76,400
12 Dec 2022	21.92	22.50	21.50	22.30	22.30	46,600
09 Dec 2022	22.30	22.88	21.90	22.19	22.19	75,900
08 Dec 2022	22.22	22.52	21.89	22.50	22.50	69,100
07 Dec 2022	22.00	22.95	21.25	22.50	22.50	85,600
06 Dec 2022	22.64	22.75	21.35	22.45	22.45	27,900
05 Dec 2022	22.89	23.83	21.74	22.36	22.36	64,500
02 Dec 2022	22.66	23.40	21.98	23.17	23.17	81,700
01 Dec 2022	23.49	23.50	21.51	22.62	22.62	76,800
30 Nov 2022	22.00	23.60	21.92	23.50	23.50	90,200
29 Nov 2022	21.79	22.70	21.30	22.50	22.50	66,700
28 Nov 2022	21.38	22.29	20.53	22.00	22.00	38,400
25 Nov 2022	21.02	22.09	21.02	21.75	21.75	18,000
23 Nov 2022	20.06	21.30	19.47	21.19	21.19	47,200
22 Nov 2022	20.83	20.88	18.68	20.77	20.77	50,400
21 Nov 2022	19.57	21.29	19.57	20.97	20.97	13,200
18 Nov 2022	19.04	19.93	18.65	19.70	19.70	18,500
17 Nov 2022	19.85	19.85	18.25	19.10	19.10	43,000
16 Nov 2022	20.96	20.96	19.60	19.99	19.99	11,800
15 Nov 2022	21.39	21.58	20.89	20.99	20.99	17,600
14 Nov 2022	21.32	22.00	21.18	21.40	21.40	40,100
11 Nov 2022	22.17	22.20	19.88	22.00	22.00	62,000
10 Nov 2022	21.36	22.50	21.36	22.20	22.20	82,300
09 Nov 2022	22.65	23.00	21.85	21.91	21.91	91,300
08 Nov 2022	22.60	23.00	20.80	22.80	22.80	77,200
07 Nov 2022	23.00	23.00	21.89	22.50	22.50	51,700
04 Nov 2022	22.98	23.00	22.17	23.00	23.00	47,800
03 Nov 2022	22.90	22.95	21.90	22.90	22.90	25,500
02 Nov 2022	21.94	23.00	21.36	22.91	22.91	24,000
01 Nov 2022	22.89	22.98	21.53	22.25	22.25	41,500
31 Oct 2022	20.42	23.82	20.25	22.87	22.87	82,700
28 Oct 2022	22.40	23.47	21.66	22.20	22.20	44,500
27 Oct 2022	21.12	22.43	21.12	22.40	22.40	8,500
26 Oct 2022	21.40	21.65	21.06	21.60	21.60	12,800
25 Oct 2022	21.20	21.54	20.20	21.50	21.50	25,400
24 Oct 2022	20.53	21.22	20.36	21.00	21.00	22,800
21 Oct 2022	20.00	20.69	19.76	20.53	20.53	23,500
20 Oct 2022	19.89	20.07	19.30	20.00	20.00	67,900
19 Oct 2022	19.10	20.10	19.10	20.00	20.00	93,800
18 Oct 2022	19.42	19.50	18.05	19.10	19.10	62,700
17 Oct 2022	19.34	19.34	17.81	19.33	19.33	67,200
14 Oct 2022	19.47	20.25	17.90	19.00	19.00	70,100
13 Oct 2022	20.00	20.70	18.05	19.30	19.30	87,500
12 Oct 2022	19.85	20.05	19.49	20.05	20.05	6,700
11 Oct 2022	18.87	19.90	17.81	19.86	19.86	68,700
10 Oct 2022	20.30	20.30	19.05	19.99	19.99	23,100
07 Oct 2022	19.55	20.27	19.45	19.90	19.90	3,100
06 Oct 2022	19.69	20.00	18.75	20.00	20.00	24,300
05 Oct 2022	19.80	20.44	19.10	20.09	20.09	52,200
04 Oct 2022	20.92	21.00	19.23	19.90	19.90	70,400
03 Oct 2022	20.09	21.24	18.70	20.80	20.80	69,800
30 Sept 2022	17.76	20.97	17.64	20.97	20.97	92,200
29 Sept 2022	16.44	18.15	16.00	17.69	17.69	79,000
28 Sept 2022	19.41	19.41	15.80	18.00	18.00	67,800
27 Sept 2022	20.59	21.69	20.59	21.28	21.28	21,600
26 Sept 2022	19.64	20.67	19.04	20.37	20.37	37,400
23 Sept 2022	19.00	19.90	19.00	19.34	19.34	8,900
22 Sept 2022	18.50	20.25	18.50	19.51	19.51	34,500
21 Sept 2022	18.50	18.50	18.50	18.50	18.50	900
20 Sept 2022	18.35	18.59	18.26	18.50	18.50	4,100
19 Sept 2022	17.69	18.46	17.02	18.40	18.40	38,800
16 Sept 2022	17.92	18.14	17.76	18.14	18.14	700
15 Sept 2022	18.03	18.03	18.03	18.03	18.03	-
14 Sept 2022	17.99	18.03	17.99	18.03	18.03	2,000
13 Sept 2022	17.90	18.50	17.85	18.10	18.10	8,500
12 Sept 2022	18.16	18.23	18.09	18.18	18.18	16,800
09 Sept 2022	18.38	18.43	18.00	18.20	18.20	15,800
08 Sept 2022	18.44	18.44	18.00	18.15	18.15	6,000
07 Sept 2022	18.00	18.49	17.83	18.30	18.30	56,000
06 Sept 2022	17.99	18.49	17.10	18.01	18.01	32,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,070.56+10.13(+0.25%)

Dow33,978.08+28.68(+0.08%)

Nasdaq11,621.71+109.31(+0.95%)

BTC-USD23,261.62-149.79(-0.64%)

CMC Crypto 200525.73+8.72(+1.69%)

Vitru Limited (VTRU)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,070.56
+10.13(+0.25%)

Dow
33,978.08
+28.68(+0.08%)

Nasdaq
11,621.71
+109.31(+0.95%)

BTC-USD
23,261.62
-149.79(-0.64%)

CMC Crypto 200
525.73
+8.72(+1.69%)