Yahoo

Mail

Singapore markets closed

Straits Times Index
3,191.16
+25.98(+0.82%)
Nikkei
26,547.05
+119.40(+0.45%)
Hang Seng
19,950.21
+51.44(+0.26%)
FTSE 100
7,414.21
-3.94(-0.05%)
BTC-USD
30,035.32
+117.85(+0.39%)
CMC Crypto 200
672.97
-8.13(-1.19%)

Vitru Limited (VTRU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.30

0.00

(0.00%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	14.86	15.30	14.86	15.30	15.30	13,100
12 May 2022	14.80	15.30	14.70	15.30	15.30	21,000
11 May 2022	14.75	14.80	14.65	14.80	14.80	1,900
10 May 2022	14.75	14.80	14.70	14.80	14.80	18,300
09 May 2022	14.71	14.80	14.12	14.75	14.75	33,800
06 May 2022	14.70	14.75	14.50	14.75	14.75	24,000
05 May 2022	15.26	15.38	14.70	14.70	14.70	600
04 May 2022	15.38	15.38	15.38	15.38	15.38	200
03 May 2022	15.48	15.48	15.24	15.40	15.40	600
02 May 2022	15.41	15.48	15.41	15.48	15.48	2,100
29 Apr 2022	14.94	15.48	14.94	15.48	15.48	4,500
28 Apr 2022	15.39	15.50	15.36	15.48	15.48	1,300
27 Apr 2022	15.53	15.53	15.53	15.53	15.53	500
26 Apr 2022	15.38	15.75	15.30	15.60	15.60	4,200
25 Apr 2022	15.97	15.99	15.44	15.85	15.85	12,300
22 Apr 2022	17.30	17.30	15.27	16.10	16.10	13,300
21 Apr 2022	15.50	17.39	15.15	17.34	17.34	14,500
20 Apr 2022	15.34	15.50	15.14	15.50	15.50	11,000
19 Apr 2022	15.31	15.50	15.31	15.50	15.50	8,300
18 Apr 2022	15.51	15.65	14.66	15.50	15.50	24,800
14 Apr 2022	15.64	15.70	15.45	15.70	15.70	7,100
13 Apr 2022	15.58	15.70	15.58	15.70	15.70	500
12 Apr 2022	15.64	15.70	15.42	15.70	15.70	10,400
11 Apr 2022	15.62	15.98	15.57	15.70	15.70	14,500
08 Apr 2022	15.52	15.59	15.48	15.59	15.59	21,400
07 Apr 2022	15.48	15.58	15.09	15.58	15.58	18,700
06 Apr 2022	15.27	15.58	15.24	15.58	15.58	38,400
05 Apr 2022	16.14	16.14	15.29	15.53	15.53	18,600
04 Apr 2022	15.67	15.79	15.22	15.56	15.56	23,000
01 Apr 2022	15.80	15.86	15.24	15.80	15.80	34,100
31 Mar 2022	15.02	15.93	15.02	15.80	15.80	60,400
30 Mar 2022	15.10	15.40	15.10	15.37	15.37	16,300
29 Mar 2022	15.30	15.90	14.84	15.40	15.40	125,100
28 Mar 2022	15.03	15.30	15.03	15.30	15.30	32,700
25 Mar 2022	15.33	15.38	15.07	15.25	15.25	1,500
24 Mar 2022	15.13	15.90	15.13	15.38	15.38	55,500
23 Mar 2022	15.01	15.20	15.01	15.20	15.20	21,000
22 Mar 2022	15.19	15.20	15.12	15.20	15.20	16,200
21 Mar 2022	14.98	15.20	14.91	15.20	15.20	35,200
18 Mar 2022	15.09	15.41	15.06	15.30	15.30	49,900
17 Mar 2022	14.91	15.20	14.90	15.20	15.20	38,500
16 Mar 2022	15.14	15.16	14.89	15.14	15.14	25,100
15 Mar 2022	15.00	15.14	14.71	15.14	15.14	26,100
14 Mar 2022	14.81	15.14	14.81	15.14	15.14	15,800
11 Mar 2022	15.07	15.34	14.96	15.29	15.29	20,900
10 Mar 2022	15.37	15.38	14.87	15.35	15.35	36,700
09 Mar 2022	15.38	15.60	14.95	15.38	15.38	106,200
08 Mar 2022	15.22	15.50	15.00	15.38	15.38	85,000
07 Mar 2022	15.31	15.46	15.05	15.38	15.38	22,400
04 Mar 2022	15.08	15.46	14.67	15.46	15.46	51,100
03 Mar 2022	15.25	15.78	15.11	15.46	15.46	120,200
02 Mar 2022	14.55	15.50	14.55	15.50	15.50	32,300
01 Mar 2022	14.97	15.50	14.91	15.46	15.46	24,700
28 Feb 2022	15.36	15.50	14.61	15.50	15.50	20,200
25 Feb 2022	15.01	15.01	14.35	15.00	15.00	15,600
24 Feb 2022	15.23	15.23	14.00	15.01	15.01	6,400
23 Feb 2022	13.91	15.37	13.91	15.37	15.37	25,800
22 Feb 2022	14.45	14.45	14.05	14.43	14.43	12,200
18 Feb 2022	14.13	14.43	14.01	14.43	14.43	38,900
17 Feb 2022	14.29	14.43	14.11	14.43	14.43	27,700
16 Feb 2022	14.60	14.98	14.24	14.43	14.43	27,200
15 Feb 2022	14.74	15.05	14.40	14.43	14.43	82,000
14 Feb 2022	14.50	15.27	14.50	14.65	14.65	25,400
11 Feb 2022	14.56	15.00	13.10	14.62	14.62	95,300
10 Feb 2022	15.30	15.30	14.39	14.77	14.77	72,300
09 Feb 2022	15.00	15.88	14.25	14.70	14.70	81,100
08 Feb 2022	15.21	15.21	15.03	15.15	15.15	18,800
07 Feb 2022	14.77	15.49	14.06	15.35	15.35	28,600
04 Feb 2022	14.86	14.90	14.27	14.80	14.80	28,600
03 Feb 2022	14.82	14.90	14.22	14.90	14.90	25,700
02 Feb 2022	14.92	15.01	14.57	14.98	14.98	29,300
01 Feb 2022	14.25	15.83	13.75	15.20	15.20	50,200
31 Jan 2022	13.71	14.45	13.62	14.20	14.20	17,200
28 Jan 2022	14.11	14.42	13.88	14.20	14.20	24,200
27 Jan 2022	14.28	14.45	13.57	13.78	13.78	28,900
26 Jan 2022	14.17	14.37	13.60	13.99	13.99	23,400
25 Jan 2022	13.15	13.60	12.53	13.60	13.60	25,400
24 Jan 2022	13.65	13.65	12.28	13.60	13.60	25,800
21 Jan 2022	14.26	14.26	13.62	13.80	13.80	19,300
20 Jan 2022	14.18	14.18	13.58	13.85	13.85	22,500
19 Jan 2022	14.18	14.18	13.67	13.80	13.80	32,900
18 Jan 2022	13.76	13.80	13.65	13.80	13.80	138,900
14 Jan 2022	13.76	14.35	13.64	13.80	13.80	32,000
13 Jan 2022	14.27	14.27	13.74	13.80	13.80	14,300
12 Jan 2022	14.44	14.44	12.63	13.89	13.89	17,000
11 Jan 2022	14.26	14.76	13.60	13.90	13.90	36,000
10 Jan 2022	13.76	13.90	13.75	13.80	13.80	22,800
07 Jan 2022	14.20	14.60	13.74	13.80	13.80	26,500
06 Jan 2022	14.18	14.30	13.30	13.80	13.80	64,100
05 Jan 2022	13.99	14.01	13.65	13.76	13.76	42,000
04 Jan 2022	13.75	14.90	13.67	14.41	14.41	21,400
03 Jan 2022	13.63	14.08	13.10	13.80	13.80	27,200
31 Dec 2021	14.10	14.10	14.10	14.10	14.10	400
30 Dec 2021	13.90	14.64	13.38	14.10	14.10	14,200
29 Dec 2021	13.27	13.79	12.85	13.68	13.68	9,200
28 Dec 2021	13.63	13.65	13.03	13.65	13.65	10,200
27 Dec 2021	12.71	13.57	12.71	13.57	13.57	7,800
23 Dec 2021	13.38	13.59	12.64	13.33	13.33	16,200
22 Dec 2021	12.26	13.40	12.26	13.34	13.34	12,600
21 Dec 2021	12.20	13.70	12.20	13.30	13.30	17,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

Nikkei26,547.05+119.40(+0.45%)

Hang Seng19,950.21+51.44(+0.26%)

FTSE 1007,414.21-3.94(-0.05%)

BTC-USD30,035.32+117.85(+0.39%)

CMC Crypto 200672.97-8.13(-1.19%)

Vitru Limited (VTRU)

Straits Times Index
3,191.16
+25.98(+0.82%)

Nikkei
26,547.05
+119.40(+0.45%)

Hang Seng
19,950.21
+51.44(+0.26%)

FTSE 100
7,414.21
-3.94(-0.05%)

BTC-USD
30,035.32
+117.85(+0.39%)

CMC Crypto 200
672.97
-8.13(-1.19%)