Vitru Brasil Empre Particip Com Ord (VTRU3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 3.40659340659 | 9.1 | 9.9 | 8.95 | 181420 | 9.39058869 | CS |
| 4 | -0.19 | -1.97916666667 | 9.6 | 9.9 | 8.95 | 195545 | 9.32095502 | CS |
| 12 | -4.49 | -32.3021582734 | 13.9 | 13.99 | 8.95 | 123907 | 9.91343592 | CS |
| 26 | -4.6 | -32.8336902213 | 14.01 | 16.5 | 8.95 | 111948 | 11.04636714 | CS |
| 52 | -4.6 | -32.8336902213 | 14.01 | 16.5 | 8.95 | 111948 | 11.04636714 | CS |
| 156 | -4.6 | -32.8336902213 | 14.01 | 16.5 | 8.95 | 111948 | 11.04636714 | CS |
| 260 | -4.6 | -32.8336902213 | 14.01 | 16.5 | 8.95 | 111948 | 11.04636714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941340 | 9.76 | 0.47 | 5.06 | 9.34 | 9.76 | 9.19 | 121500 |
| 1728682200 | 9.2899999 | -0.09 | -0.96 | 9.43 | 9.43 | 9.18 | 115900 |
| 1728595740 | 9.38 | 0.26 | 2.85 | 9.16 | 9.38 | 8.95 | 172700 |
| 1728509400 | 9.1199999 | -0.27 | -2.88 | 9.3699999 | 9.39 | 9.1199999 | 115200 |
| 1728422940 | 9.39 | 0.31 | 3.41 | 9.1 | 9.39 | 9.03 | 381800 |
| 1728336600 | 9.08 | -0.16 | -1.73 | 9.28 | 9.43 | 9.03 | 149600 |
| 1728077400 | 9.24 | 0.07 | 0.76 | 9.2 | 9.25 | 9.1 | 245100 |
| 1727991000 | 9.17 | 0.09 | 0.99 | 9.14 | 9.17 | 8.96 | 308900 |
| 1727904540 | 9.08 | -0.35 | -3.71 | 9.43 | 9.59 | 9.08 | 141300 |
| 1727818200 | 9.43 | 0.09 | 0.96 | 9.4 | 9.46 | 9.1199999 | 142400 |
| 1727731800 | 9.34 | -0.06 | -0.64 | 9.47 | 9.53 | 9.13 | 112900 |
| 1727472600 | 9.4 | 0.31 | 3.41 | 9.24 | 9.4 | 9.03 | 183000 |
| 1727386140 | 9.09 | -0.17 | -1.84 | 9.2 | 9.6199999 | 9.08 | 152300 |
| 1727299740 | 9.26 | -0.15 | -1.59 | 9.48 | 9.6 | 9.08 | 147300 |
| 1727213400 | 9.41 | 0.1 | 1.07 | 9.42 | 9.81 | 9.27 | 388600 |
| 1727127000 | 9.31 | -0.14 | -1.48 | 9.38 | 9.89 | 9.31 | 163200 |
| 1726867800 | 9.45 | 0.14 | 1.50 | 9.39 | 9.55 | 9.28 | 256700 |
| 1726781400 | 9.31 | -0.02 | -0.21 | 9.31 | 9.63 | 9.28 | 136000 |
| 1726695000 | 9.33 | -0.05 | -0.53 | 9.33 | 9.48 | 9.26 | 143500 |
| 1726608600 | 9.38 | -0.07 | -0.74 | 9.6 | 9.7 | 9.33 | 333000 |
| 1726522200 | 9.45 | -0.18 | -1.87 | 9.64 | 9.78 | 9.38 | 330700 |
| 1726263000 | 9.63 | -0.27 | -2.73 | 9.74 | 9.93 | 9.58 | 175700 |
| 1726176540 | 9.9 | -0.02 | -0.20 | 9.9 | 10.01 | 9.72 | 119800 |
| 1726090140 | 9.92 | 0.11 | 1.12 | 9.92 | 10.14 | 9.8 | 184500 |
| 1726003740 | 9.81 | -0.34 | -3.35 | 10.05 | 10.25 | 9.8 | 196200 |
| 1725917400 | 10.15 | 0.37 | 3.78 | 9.89 | 10.26 | 9.81 | 187600 |
| 1725658200 | 9.78 | -0.27 | -2.69 | 9.93 | 10.15 | 9.7 | 256400 |
| 1725571800 | 10.05 | -0.06 | -0.59 | 10.13 | 10.44 | 9.7899999 | 125000 |
| 1725485400 | 10.11 | 0.41 | 4.23 | 9.7899999 | 10.14 | 9.71 | 149300 |
| 1725399000 | 9.7 | 0.08 | 0.83 | 9.77 | 10.17 | 9.61 | 115000 |
| 1725312600 | 9.6199999 | -0.52 | -5.13 | 10.25 | 10.31 | 9.6199999 | 72800 |
| 1725053400 | 10.14 | -0.06 | -0.59 | 10.22 | 10.25 | 10.07 | 79200 |
| 1724967000 | 10.2 | -0.02 | -0.20 | 10.47 | 10.67 | 10.05 | 54800 |
| 1724880600 | 10.22 | 0.04 | 0.39 | 10.31 | 11.01 | 10.22 | 170000 |
| 1724794140 | 10.18 | 0.06 | 0.59 | 10.26 | 10.32 | 10.02 | 106700 |
| 1724707740 | 10.12 | -0.05 | -0.49 | 10.28 | 10.28 | 9.7899999 | 39000 |
| 1724448600 | 10.17 | -0.08 | -0.78 | 10.41 | 10.67 | 10.17 | 45000 |
| 1724362140 | 10.25 | -0.25 | -2.38 | 10.71 | 10.71 | 10.22 | 30400 |
| 1724275740 | 10.5 | -0.3 | -2.78 | 10.86 | 11 | 10.39 | 31800 |
| 1724189340 | 10.8 | -0.59 | -5.18 | 11.35 | 11.6 | 10.8 | 61000 |
| 1724102940 | 11.39 | 0.28 | 2.52 | 11.11 | 11.68 | 10.95 | 27800 |
| 1723843800 | 11.11 | 0.26 | 2.40 | 11.11 | 11.24 | 10.9 | 16400 |
| 1723757340 | 10.85 | -0.14 | -1.27 | 11.01 | 11.27 | 10.85 | 35600 |
| 1723671000 | 10.99 | -0.53 | -4.60 | 11.53 | 11.56 | 10.99 | 95700 |
| 1723584600 | 11.52 | -0.07 | -0.60 | 11.48 | 11.82 | 11.24 | 52700 |
| 1723498200 | 11.59 | -0.7 | -5.70 | 12.3 | 12.49 | 11.59 | 93800 |
| 1723239000 | 12.29 | -0.24 | -1.92 | 12.2 | 12.84 | 12.2 | 37700 |
| 1723152600 | 12.53 | -0.6 | -4.57 | 13.09 | 13.15 | 12.53 | 50600 |
| 1723066200 | 13.13 | 0.58 | 4.62 | 12.82 | 13.13 | 12.3 | 38400 |
| 1722979740 | 12.55 | -0.12 | -0.95 | 12.67 | 12.76 | 12.16 | 58300 |
| 1722893400 | 12.67 | 0.47 | 3.85 | 12.05 | 12.88 | 11.52 | 90300 |
| 1722634200 | 12.2 | -0.13 | -1.05 | 12.48 | 12.77 | 12.2 | 30300 |
| 1722547800 | 12.33 | -0.27 | -2.14 | 12.74 | 12.94 | 12.33 | 36400 |
| 1722461400 | 12.6 | 0.22 | 1.78 | 12.38 | 12.87 | 12.15 | 53400 |
| 1722374940 | 12.38 | -0.44 | -3.43 | 13.1 | 13.18 | 12.38 | 44800 |
| 1722288600 | 12.82 | -0.18 | -1.38 | 13.05 | 13.4 | 12.82 | 61100 |
| 1722029400 | 13 | 0.15 | 1.17 | 13.05 | 13.58 | 12.83 | 69100 |
| 1721943000 | 12.85 | -0.4 | -3.02 | 13.47 | 13.88 | 12.85 | 32100 |
| 1721856600 | 13.25 | -0.08 | -0.60 | 13.2 | 13.53 | 13.06 | 33600 |
| 1721770140 | 13.33 | -0.57 | -4.10 | 13.9 | 13.99 | 13.33 | 34500 |
| 1721683800 | 13.9 | 0.88 | 6.76 | 13.36 | 13.9 | 13.28 | 35300 |
| 1721424600 | 13.02 | -0.08 | -0.61 | 13.51 | 13.51 | 13.02 | 40900 |
| 1721338200 | 13.1 | 0 | 0.00 | 13.18 | 13.51 | 12.84 | 186800 |
| 1721251800 | 13.1 | -0.8 | -5.76 | 13.81 | 14.05 | 13 | 214900 |
| 1721165340 | 13.9 | -0.01 | -0.07 | 13.85 | 13.98 | 13.74 | 52400 |
| 1721079000 | 13.91 | -0.14 | -1.00 | 13.84 | 14.05 | 13.62 | 60700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
