Vitru Limited (VTRU) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VTRU Historical Return
If you invested $1000 in Vitru Limited (VTRU) since IPO date, it would be worth $566.88 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $517.99. This corresponds to total returns of -43.31%, -48.2%, respectively, with annualized returns of -9.38%, -12.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VTRU Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 14, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
| June 13, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
| June 12, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
| June 11, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
| June 10, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
| June 07, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
| June 06, 2024 | 9.23 | 9.07 | 9.07 | 9.27 | 9.01 | 4,211 |
| June 05, 2024 | 8.85 | 8.85 | 8.85 | 9.02 | 8.85 | 979 |
| June 04, 2024 | 9 | 9 | 9 | 9.09 | 8.44 | 18,100 |
| June 03, 2024 | 9.9 | 8.68 | 8.68 | 9.9 | 8.68 | 26,455 |
| May 31, 2024 | 8.87 | 9.2 | 9.2 | 9.2 | 8.5 | 23,270 |
| May 30, 2024 | 9.66 | 8.79 | 8.79 | 9.66 | 8.79 | 7,866 |
| May 29, 2024 | 9.02 | 8.83 | 8.83 | 9.55 | 8.83 | 11,602 |
| May 28, 2024 | 8.59 | 9.01 | 9.01 | 9.51 | 8.59 | 24,128 |
| May 24, 2024 | 8.84 | 9.19 | 9.19 | 9.29 | 8.66 | 4,760 |
| May 23, 2024 | 9.72 | 8.84 | 8.84 | 9.72 | 8.76 | 7,000 |
| May 22, 2024 | 9.15 | 9 | 9 | 9.3 | 8.62 | 24,335 |
| May 21, 2024 | 9.4 | 9.3 | 9.3 | 9.4 | 9.12 | 35,835 |
| May 20, 2024 | 9.43 | 9.3 | 9.3 | 9.62 | 9.3 | 147,554 |
| May 17, 2024 | 9.83 | 9.76 | 9.76 | 10.02 | 9.51 | 8,619 |
| May 16, 2024 | 11.54 | 9.5 | 9.5 | 11.54 | 9.5 | 23,518 |
| May 15, 2024 | 10.76 | 10.38 | 10.38 | 11.09 | 10.2 | 682,135 |
| May 14, 2024 | 11 | 10.98 | 10.98 | 11.58 | 10.9 | 13,965 |
| May 13, 2024 | 11.6 | 11.15 | 11.15 | 11.6 | 11.15 | 26,030 |
| May 10, 2024 | 11.99 | 11.69 | 11.69 | 11.99 | 11.69 | 70,227 |
| May 09, 2024 | 12.15 | 11.79 | 11.79 | 12.2 | 11.77 | 26,422 |
| May 08, 2024 | 11.71 | 12.04 | 12.04 | 12.2 | 11.71 | 18,724 |
| May 07, 2024 | 11.93 | 12.06 | 12.06 | 12.2 | 11.9 | 13,720 |
| May 06, 2024 | 12.02 | 11.93 | 11.93 | 12.26 | 11.93 | 26,056 |
| May 03, 2024 | 12.4 | 12.08 | 12.08 | 12.58 | 12.08 | 9,283 |
| May 02, 2024 | 12.25 | 12.33 | 12.33 | 12.82 | 12.15 | 20,324 |
| May 01, 2024 | 12.25 | 12.54 | 12.54 | 12.54 | 12.21 | 20,412 |
| April 30, 2024 | 12.6 | 12.3 | 12.3 | 12.61 | 12.3 | 29,191 |
| April 29, 2024 | 12.32 | 12.75 | 12.75 | 13.01 | 12.32 | 21,202 |
| April 26, 2024 | 13.2 | 13 | 13 | 13.67 | 13 | 556,719 |
| April 25, 2024 | 13.07 | 13.78 | 13.78 | 13.78 | 12.8 | 7,302 |
| April 24, 2024 | 12.9 | 13.13 | 13.13 | 13.51 | 12.9 | 4,648 |
| April 23, 2024 | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 372 |
| April 22, 2024 | 12.5 | 12.71 | 12.71 | 12.92 | 12.5 | 2,446 |
| April 19, 2024 | 12.4 | 12.56 | 12.56 | 12.56 | 12.4 | 3,229 |
| April 18, 2024 | 12.33 | 12.33 | 12.33 | 12.55 | 12.25 | 1,632 |
| April 16, 2024 | 13.55 | 12.85 | 12.85 | 13.75 | 12.38 | 9,637 |
| April 15, 2024 | 13.74 | 13.56 | 13.56 | 13.74 | 13.56 | 3,198 |
| April 11, 2024 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 720 |
| April 10, 2024 | 14.13 | 14.01 | 14.01 | 14.2 | 14.01 | 4,231 |
| April 09, 2024 | 14.59 | 14.61 | 14.61 | 14.7 | 14.24 | 7,331 |
| April 08, 2024 | 14.63 | 14.56 | 14.56 | 15 | 14.55 | 4,874 |
| April 05, 2024 | 14.06 | 15.46 | 15.46 | 15.46 | 14.06 | 1,464 |
| April 04, 2024 | 15.4 | 15.51 | 15.51 | 15.64 | 14.1 | 3,379 |
| April 03, 2024 | 15.1 | 15.65 | 15.65 | 15.65 | 15.1 | 3,461 |
| April 02, 2024 | 15 | 15.36 | 15.36 | 15.55 | 14.9 | 1,738 |
| April 01, 2024 | 14.43 | 15 | 15 | 15.55 | 14.43 | 1,690 |
| March 28, 2024 | 15.03 | 15.05 | 15.05 | 16 | 15.03 | 5,473 |
| March 26, 2024 | 14.24 | 14.3 | 14.3 | 14.7 | 14.24 | 8,948 |
| March 25, 2024 | 14.03 | 14.62 | 14.62 | 14.62 | 13.93 | 4,742 |
| March 22, 2024 | 15 | 14.29 | 14.29 | 15 | 14.29 | 1,332 |
| March 21, 2024 | 15.51 | 15.5 | 15.5 | 15.51 | 15.1 | 8,594 |
| March 19, 2024 | 14.9 | 14.99 | 14.99 | 15.1 | 14.9 | 1,057 |
| March 18, 2024 | 14.01 | 14.75 | 14.75 | 15 | 14.01 | 4,867 |
| March 15, 2024 | 14.12 | 15.47 | 15.47 | 15.47 | 14.12 | 7,965 |
AD
