Singapore markets closed

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
13.56-0.01 (-0.07%)
At close: 03:53PM EST
13.40 -0.16 (-1.18%)
Pre-market: 07:45AM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Nov 202312.2912.9712.2912.6812.688,400
28 Nov 202312.6913.0111.9812.6912.6946,600
27 Nov 202311.7312.9711.6912.6112.61101,300
24 Nov 202311.8211.9111.8211.9111.911,700
22 Nov 202312.2612.5211.8211.8211.827,900
21 Nov 202312.2013.4912.2012.5012.5037,000
20 Nov 202311.9012.5111.2812.5112.5165,300
17 Nov 202311.5012.0011.3511.7411.7422,500
16 Nov 202311.5011.8211.5011.8211.828,300
15 Nov 202310.5212.1010.5211.7411.7499,100
14 Nov 202311.6912.3211.0111.0511.0595,300
13 Nov 202311.0411.699.8010.8610.8629,600
10 Nov 202311.7512.0911.3011.8711.8729,200
09 Nov 202312.7713.3311.5811.5811.5823,600
08 Nov 202313.5614.0012.8012.8112.8129,900
07 Nov 202313.5814.0712.9513.9413.9427,700
06 Nov 202313.7414.7313.3113.5113.5123,000
03 Nov 202313.9413.9412.9013.3013.3032,000
02 Nov 202313.2113.6912.7313.3513.3515,000
01 Nov 202313.2813.6313.0413.0513.053,000
31 Oct 202313.9214.0112.7113.6513.6553,100
30 Oct 202313.2114.8913.2113.8313.8334,300
27 Oct 202312.5513.3912.5512.6412.6411,400
26 Oct 202313.4513.4512.5712.7012.7011,700
25 Oct 202313.1713.8213.0413.8213.824,100
24 Oct 202313.7513.8813.1913.1913.191,334,800
23 Oct 202314.3714.3713.8114.0314.033,300
20 Oct 202315.0915.7713.8814.1514.1510,200
19 Oct 202315.1415.1414.4615.1215.122,300
18 Oct 202315.4715.6215.3415.5115.512,400
17 Oct 202316.5516.5515.5515.9915.994,100
16 Oct 202315.2116.2615.2115.5015.505,500
13 Oct 202315.5115.5115.0215.0315.032,000
12 Oct 202315.7215.7415.5415.7415.746,600
11 Oct 202316.3016.5515.5515.9515.953,500
10 Oct 202316.2116.4315.9816.0316.037,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...