Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202321.2821.6019.8121.0221.0271,300
26 Jan 202321.2321.5920.8921.5021.5027,500
25 Jan 202320.6221.4820.2821.2321.2345,700
24 Jan 202320.6020.8819.4120.6520.6520,100
23 Jan 202323.1723.2020.0820.4020.40111,500
20 Jan 202323.4423.5622.9823.2023.2015,100
19 Jan 202323.3723.5922.8723.5523.5539,300
18 Jan 202323.3323.3922.7123.3023.3028,000
17 Jan 202322.6523.3822.6423.3123.3155,500
13 Jan 202323.1023.1522.6022.8222.8271,400
12 Jan 202322.9923.1422.1823.1223.12108,100
11 Jan 202322.5723.0021.8722.9922.9954,000
10 Jan 202322.9523.0522.0522.9422.9441,500
09 Jan 202322.9723.0422.1723.0023.0021,800
06 Jan 202321.8523.0021.4822.9122.9189,900
05 Jan 202321.0022.0120.0121.8621.86101,800
04 Jan 202322.1522.4120.5121.2221.22115,600
03 Jan 202322.9022.9921.0122.0022.0087,900
30 Dec 202221.8022.7321.8022.5022.504,400
29 Dec 202221.9422.4421.5522.4022.405,300
28 Dec 202221.9022.2820.7822.0122.0123,300
27 Dec 202220.1422.0020.1421.9021.9015,500
23 Dec 202221.2421.6420.2121.4321.4348,100
22 Dec 202221.1422.5719.9520.5820.5839,300
21 Dec 202222.3622.3621.0921.3821.38160,100
20 Dec 202222.0022.7121.2022.3822.38142,800
19 Dec 202222.9322.9320.5122.1522.1583,100
16 Dec 202222.0022.7721.1022.7022.7042,300
15 Dec 202222.3522.8321.4522.0022.0035,500
14 Dec 202222.9023.1022.0022.4022.4046,900
13 Dec 202222.5422.9021.7122.8422.8476,400
12 Dec 202221.9222.5021.5022.3022.3046,600
09 Dec 202222.3022.8821.9022.1922.1975,900
08 Dec 202222.2222.5221.8922.5022.5069,100
07 Dec 202222.0022.9521.2522.5022.5085,600
06 Dec 202222.6422.7521.3522.4522.4527,900
05 Dec 202222.8923.8321.7422.3622.3664,500
02 Dec 202222.6623.4021.9823.1723.1781,700
01 Dec 202223.4923.5021.5122.6222.6276,800
30 Nov 202222.0023.6021.9223.5023.5090,200
29 Nov 202221.7922.7021.3022.5022.5066,700
28 Nov 202221.3822.2920.5322.0022.0038,400
25 Nov 202221.0222.0921.0221.7521.7518,000
23 Nov 202220.0621.3019.4721.1921.1947,200
22 Nov 202220.8320.8818.6820.7720.7750,400
21 Nov 202219.5721.2919.5720.9720.9713,200
18 Nov 202219.0419.9318.6519.7019.7018,500
17 Nov 202219.8519.8518.2519.1019.1043,000
16 Nov 202220.9620.9619.6019.9919.9911,800
15 Nov 202221.3921.5820.8920.9920.9917,600
14 Nov 202221.3222.0021.1821.4021.4040,100
11 Nov 202222.1722.2019.8822.0022.0062,000
10 Nov 202221.3622.5021.3622.2022.2082,300
09 Nov 202222.6523.0021.8521.9121.9191,300
08 Nov 202222.6023.0020.8022.8022.8077,200
07 Nov 202223.0023.0021.8922.5022.5051,700
04 Nov 202222.9823.0022.1723.0023.0047,800
03 Nov 202222.9022.9521.9022.9022.9025,500
02 Nov 202221.9423.0021.3622.9122.9124,000
01 Nov 202222.8922.9821.5322.2522.2541,500
31 Oct 202220.4223.8220.2522.8722.8782,700
28 Oct 202222.4023.4721.6622.2022.2044,500
27 Oct 202221.1222.4321.1222.4022.408,500
26 Oct 202221.4021.6521.0621.6021.6012,800
25 Oct 202221.2021.5420.2021.5021.5025,400
24 Oct 202220.5321.2220.3621.0021.0022,800
21 Oct 202220.0020.6919.7620.5320.5323,500
20 Oct 202219.8920.0719.3020.0020.0067,900
19 Oct 202219.1020.1019.1020.0020.0093,800
18 Oct 202219.4219.5018.0519.1019.1062,700
17 Oct 202219.3419.3417.8119.3319.3367,200
14 Oct 202219.4720.2517.9019.0019.0070,100
13 Oct 202220.0020.7018.0519.3019.3087,500
12 Oct 202219.8520.0519.4920.0520.056,700
11 Oct 202218.8719.9017.8119.8619.8668,700
10 Oct 202220.3020.3019.0519.9919.9923,100
07 Oct 202219.5520.2719.4519.9019.903,100
06 Oct 202219.6920.0018.7520.0020.0024,300
05 Oct 202219.8020.4419.1020.0920.0952,200
04 Oct 202220.9221.0019.2319.9019.9070,400
03 Oct 202220.0921.2418.7020.8020.8069,800
30 Sept 202217.7620.9717.6420.9720.9792,200
29 Sept 202216.4418.1516.0017.6917.6979,000
28 Sept 202219.4119.4115.8018.0018.0067,800
27 Sept 202220.5921.6920.5921.2821.2821,600
26 Sept 202219.6420.6719.0420.3720.3737,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...