Vitru Brasil Empre Particip Com Ord (VTRU3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 5.83 | -0.03 | -0.51 | 5.71 | 5.86 | 5.71 | 95 |
| 1741642140 | 5.86 | -0.06 | -1.01 | 5.7699999 | 6.13 | 5.71 | 495 |
| 1741382940 | 5.92 | 0.03 | 0.51 | 5.94 | 6 | 5.65 | 679 |
| 1741296540 | 5.89 | 0.43 | 7.88 | 5.6 | 5.89 | 5.48 | 1753 |
| 1741210140 | 5.46 | -0.42 | -7.14 | 5.74 | 5.74 | 5.46 | 281 |
| 1740778200 | 5.88 | -0.11 | -1.84 | 6 | 6 | 5.76 | 310 |
| 1740691740 | 5.99 | -0.01 | -0.17 | 6.1 | 6.1 | 5.67 | 793 |
| 1740605400 | 6 | 0.04 | 0.67 | 6.15 | 6.2 | 5.99 | 609 |
| 1740519000 | 5.96 | 0.02 | 0.34 | 5.95 | 6.01 | 5.8 | 457 |
| 1740432540 | 5.94 | -0.27 | -4.35 | 6.4 | 6.4 | 5.94 | 507 |
| 1740173400 | 6.21 | -0.15 | -2.36 | 6.25 | 6.45 | 6.21 | 124 |
| 1740087000 | 6.36 | 0.02 | 0.32 | 6.34 | 6.46 | 6.24 | 380 |
| 1740000540 | 6.34 | -0.31 | -4.66 | 6.68 | 6.68 | 6.34 | 340 |
| 1739914140 | 6.65 | -0.3 | -4.32 | 7.54 | 7.54 | 6.65 | 712 |
| 1739827800 | 6.95 | 0.24 | 3.58 | 6.72 | 7.07 | 6.49 | 413 |
| 1739568600 | 6.71 | -0.08 | -1.18 | 6.79 | 6.85 | 6.62 | 157 |
| 1739482140 | 6.79 | 0.25 | 3.82 | 6.61 | 6.86 | 6.3099999 | 727 |
| 1739395740 | 6.54 | -0.01 | -0.15 | 6.46 | 6.76 | 6.24 | 943 |
| 1739309400 | 6.55 | 0.33 | 5.31 | 6.15 | 6.55 | 6.15 | 146 |
| 1739222940 | 6.22 | 0.08 | 1.30 | 6.32 | 6.4 | 6.08 | 625 |
| 1738963800 | 6.14 | 0.08 | 1.32 | 6.1 | 6.41 | 5.98 | 799 |
| 1738877340 | 6.0599999 | 0.21 | 3.59 | 5.8 | 6.14 | 5.75 | 1144 |
| 1738790940 | 5.85 | 0.41 | 7.54 | 5.43 | 6.05 | 5.28 | 1861 |
| 1738704600 | 5.44 | -0.19 | -3.37 | 5.5 | 5.58 | 5.44 | 207 |
| 1738618200 | 5.63 | 0.03 | 0.54 | 5.59 | 5.63 | 5.4 | 349 |
| 1738358940 | 5.6 | -0.19 | -3.28 | 5.92 | 5.92 | 5.6 | 859 |
| 1738272540 | 5.79 | -0.04 | -0.69 | 5.72 | 5.98 | 5.71 | 743 |
| 1738186200 | 5.83 | 0.02 | 0.34 | 5.8099999 | 5.97 | 5.72 | 293 |
| 1738099740 | 5.8099999 | -0.36 | -5.83 | 6.19 | 6.19 | 5.66 | 580 |
| 1738013340 | 6.17 | 0.27 | 4.58 | 5.9 | 6.32 | 5.9 | 580 |
| 1737754200 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9 | 5.84 | 197 |
| 1737667740 | 5.88 | -0.12 | -2.00 | 5.95 | 5.95 | 5.74 | 545 |
| 1737581400 | 6 | 0 | 0.00 | 6.1 | 6.1 | 6 | 76 |
| 1737495000 | 6 | -0.68 | -10.18 | 6.68 | 6.68 | 6 | 125 |
| 1737408600 | 6.68 | 0.44 | 7.05 | 6.41 | 6.69 | 6.41 | 43 |
| 1737149400 | 6.24 | 0.01 | 0.16 | 6.19 | 6.24 | 6.17 | 193 |
| 1737062940 | 6.23 | 0.04 | 0.65 | 6.5599999 | 6.5599999 | 6.23 | 15 |
| 1736976540 | 6.19 | 0.29 | 4.92 | 6.17 | 6.3 | 6 | 357 |
| 1736890140 | 5.9 | -0.07 | -1.17 | 5.95 | 6.1 | 5.9 | 203 |
| 1736803740 | 5.97 | -0.13 | -2.13 | 5.7699999 | 6.0199999 | 5.72 | 286 |
| 1736544540 | 6.1 | -0.25 | -3.94 | 6.11 | 6.11 | 5.85 | 136 |
| 1736458140 | 6.35 | -0.02 | -0.31 | 6.35 | 6.73 | 6.3099999 | 149 |
| 1736371740 | 6.37 | -0.15 | -2.30 | 6.46 | 6.5 | 6.37 | 204 |
| 1736285400 | 6.5199999 | 0.29 | 4.65 | 6.11 | 6.81 | 6.11 | 1045 |
| 1736198940 | 6.23 | 0.12 | 1.96 | 6.36 | 6.51 | 6.1 | 1576 |
| 1735939740 | 6.11 | -0.24 | -3.78 | 6.53 | 6.53 | 6.03 | 232 |
| 1735853400 | 6.35 | 0.14 | 2.25 | 6.21 | 6.47 | 5.47 | 473 |
| 1735594200 | 6.21 | -0.07 | -1.11 | 6.39 | 6.44 | 6.01 | 489 |
| 1735334940 | 6.28 | -0.37 | -5.56 | 6.51 | 6.51 | 6.1 | 598 |
| 1735248540 | 6.65 | 0.18 | 2.78 | 6.94 | 7.01 | 6.09 | 1260 |
| 1734989340 | 6.47 | -0.27 | -4.01 | 6.64 | 6.81 | 6.32 | 2493 |
| 1734730200 | 6.74 | 0.66 | 10.86 | 6.69 | 6.83 | 6.62 | 297 |
| 1734643800 | 6.08 | 0.4 | 7.04 | 5.71 | 6.08 | 5.49 | 261 |
| 1734557400 | 5.68 | -0.75 | -11.66 | 6.41 | 6.41 | 5.63 | 272 |
| 1734470940 | 6.43 | -0.03 | -0.46 | 6.44 | 6.44 | 6.22 | 184 |
| 1734384540 | 6.46 | -0.27 | -4.01 | 6.82 | 6.82 | 6.46 | 382 |
| 1734125340 | 6.73 | -0.53 | -7.30 | 7.29 | 7.29 | 6.73 | 93 |
| 1734039000 | 7.26 | -0.42 | -5.47 | 7.53 | 7.53 | 6.95 | 418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
