Vitru Ltd (VTRU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -4.3 | -32.1615557218 | 13.37 | 13.67 | 8.4401 | 65223 | 11.16756639 | CS |
| 26 | -5.93 | -39.5333333333 | 15 | 16 | 8.4401 | 22993 | 11.61534168 | CS |
| 52 | -6.8 | -42.8481411468 | 15.87 | 17.62 | 8.4401 | 30263 | 13.36836317 | CS |
| 156 | -7.21 | -44.2874692875 | 16.28 | 23.99 | 8.4401 | 28537 | 16.67084499 | CS |
| 260 | -7.18 | -44.1846153846 | 16.25 | 23.99 | 8.4401 | 32431 | 15.88255751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1721342100 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1721255700 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1721169300 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1721082900 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1720823700 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1720737300 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1720650900 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1720564500 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1720478100 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1720218900 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1720040640 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1719959700 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1719873300 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1719614100 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1719527700 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1719441300 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1719354900 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1719268500 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1719009300 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1718922900 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1718750100 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1718663700 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1718404500 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1718318100 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1718231700 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1718145300 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1718058900 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1717799700 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1717713300 | 9.07 | 0.22 | 2.48 | 9.03 | 9.27 | 9.01 | 4113 |
| 1717626900 | 8.8508 | -0.15 | -1.66 | 8.99 | 9.02 | 8.85 | 979 |
| 1717540500 | 9 | 0.32 | 3.69 | 8.84 | 9.09 | 8.4401 | 18100 |
| 1717454100 | 8.68 | -0.52 | -5.65 | 9.33 | 9.9 | 8.68 | 26455 |
| 1717194900 | 9.2 | 0.41 | 4.66 | 8.8699999 | 9.2 | 8.5 | 23270 |
| 1717108500 | 8.7899999 | -0.04 | -0.45 | 8.95 | 9.66 | 8.7899999 | 7866 |
| 1717022100 | 8.83 | -0.18 | -2.00 | 9.02 | 9.545 | 8.83 | 11602 |
| 1716935700 | 9.01 | -0.18 | -1.96 | 9.19 | 9.5 | 8.5901 | 13167 |
| 1716590100 | 9.19 | 0.35 | 3.96 | 8.73 | 9.285 | 8.66 | 4760 |
| 1716503700 | 8.84 | -0.16 | -1.78 | 9.23 | 9.7161 | 8.76 | 6980 |
| 1716417300 | 9 | -0.3 | -3.23 | 9.15 | 9.3 | 8.6199999 | 24335 |
| 1716330900 | 9.3 | 0 | 0.00 | 9.25 | 9.4 | 9.122 | 35835 |
| 1716244500 | 9.3 | -0.46 | -4.71 | 9.43 | 9.6199999 | 9.3 | 147554 |
| 1715985300 | 9.76 | 0.26 | 2.74 | 9.83 | 10.02 | 9.51 | 8619 |
| 1715898900 | 9.5 | -0.88 | -8.48 | 10.49 | 11.54 | 9.5 | 23443 |
| 1715812500 | 10.38 | -0.6 | -5.42 | 10.76 | 11.28 | 10.2 | 682135 |
| 1715726100 | 10.975 | -0.18 | -1.57 | 11.24 | 11.58 | 10.9 | 13965 |
| 1715639700 | 11.15 | -0.54 | -4.62 | 11.77 | 11.77 | 11.15 | 26020 |
| 1715380500 | 11.69 | -0.1 | -0.85 | 11.79 | 11.99 | 11.69 | 70227 |
| 1715294100 | 11.79 | -0.25 | -2.08 | 12 | 12.2 | 11.77 | 26422 |
| 1715207700 | 12.04 | -0.02 | -0.17 | 11.98 | 12.1999 | 11.71 | 18724 |
| 1715121300 | 12.06 | 0.13 | 1.09 | 11.91 | 12.2 | 11.88 | 13720 |
| 1715034900 | 11.93 | -0.15 | -1.24 | 12.08 | 12.255 | 11.93 | 26056 |
| 1714775700 | 12.0801 | -0.25 | -2.03 | 12.4 | 12.575 | 12.08 | 9283 |
| 1714689300 | 12.33 | -0.21 | -1.67 | 12.3 | 12.815 | 12.15 | 20324 |
| 1714602900 | 12.54 | 0.24 | 1.95 | 12.25 | 12.54 | 12.21 | 20412 |
| 1714516500 | 12.3 | -0.45 | -3.53 | 12.6 | 12.83 | 12.3 | 29191 |
| 1714430100 | 12.75 | -0.25 | -1.92 | 12.94 | 13.005 | 12.32 | 21202 |
| 1714170900 | 13 | -0.78 | -5.66 | 13.37 | 13.67 | 13 | 556719 |
| 1714084500 | 13.78 | 0.65 | 4.95 | 13.33 | 13.78 | 12.8001 | 7300 |
| 1713998100 | 13.13 | -0.17 | -1.28 | 12.9 | 13.51 | 12.9 | 4648 |
| 1713911700 | 13.3 | 0.59 | 4.64 | 12.71 | 13.3 | 12.71 | 372 |
| 1713825300 | 12.71 | 0.15 | 1.19 | 12.56 | 12.916 | 12.5 | 2446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
