Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VTRU3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 13.72 | 0.70 | 5.38% | 13.36 | 13.72 | 13.28 | 35,300 |
| Jul 19 2024 | 13.02 | -0.08 | -0.61% | 13.51 | 13.51 | 13.02 | 40,900 |
| Jul 18 2024 | 13.10 | 0.00 | 0.00% | 13.18 | 13.51 | 12.84 | 186,800 |
| Jul 17 2024 | 13.10 | -0.80 | -5.76% | 13.81 | 14.05 | 13.00 | 214,900 |
| Jul 16 2024 | 13.90 | -0.01 | -0.07% | 13.85 | 13.98 | 13.74 | 52,400 |
| Jul 15 2024 | 13.91 | -0.14 | -1.00% | 13.84 | 14.05 | 13.62 | 60,700 |
| Jul 12 2024 | 14.05 | 0.30 | 2.18% | 13.74 | 14.08 | 13.72 | 43,100 |
| Jul 11 2024 | 13.75 | -0.06 | -0.43% | 13.87 | 14.06 | 13.72 | 29,500 |
| Jul 10 2024 | 13.81 | -0.20 | -1.43% | 14.04 | 14.22 | 13.81 | 51,300 |
| Jul 09 2024 | 14.01 | 0.02 | 0.14% | 14.16 | 14.38 | 13.96 | 65,900 |
| Jul 08 2024 | 13.99 | -0.13 | -0.92% | 14.24 | 14.45 | 13.97 | 302,800 |
| Jul 05 2024 | 14.12 | -0.03 | -0.21% | 13.99 | 14.12 | 13.63 | 81,300 |
| Jul 04 2024 | 14.15 | 0.73 | 5.44% | 13.35 | 14.15 | 13.22 | 84,400 |
| Jul 03 2024 | 13.42 | -0.32 | -2.33% | 14.10 | 14.15 | 13.37 | 47,900 |
| Jul 02 2024 | 13.74 | 0.74 | 5.69% | 12.99 | 13.87 | 12.97 | 89,800 |
| Jul 01 2024 | 13.00 | 0.27 | 2.12% | 12.79 | 13.28 | 12.72 | 65,700 |
| Jun 28 2024 | 12.73 | -0.45 | -3.41% | 12.99 | 13.61 | 12.70 | 86,000 |
| Jun 27 2024 | 13.18 | -0.12 | -0.90% | 13.66 | 13.70 | 12.71 | 121,600 |
| Jun 26 2024 | 13.30 | -0.38 | -2.78% | 13.96 | 14.06 | 13.30 | 79,100 |
| Jun 25 2024 | 13.68 | -0.17 | -1.23% | 14.00 | 14.41 | 13.67 | 79,200 |
| Jun 24 2024 | 13.85 | -0.22 | -1.56% | 13.84 | 14.44 | 13.63 | 95,300 |
| Jun 21 2024 | 14.07 | 0.17 | 1.22% | 14.04 | 14.45 | 14.01 | 28,100 |
| Jun 20 2024 | 13.90 | -1.85 | -11.75% | 15.59 | 16.08 | 13.90 | 64,900 |
| Jun 19 2024 | 15.75 | -0.35 | -2.17% | 16.21 | 16.30 | 15.71 | 94,800 |
| Jun 18 2024 | 16.10 | 0.02 | 0.12% | 16.19 | 16.50 | 16.10 | 73,900 |
| Jun 17 2024 | 16.08 | 0.09 | 0.56% | 16.15 | 16.40 | 15.15 | 175,800 |
| Jun 14 2024 | 15.99 | -0.01 | -0.06% | 16.05 | 16.22 | 15.55 | 106,100 |
| Jun 13 2024 | 16.00 | 0.49 | 3.16% | 15.14 | 16.05 | 15.14 | 65,200 |
| Jun 12 2024 | 15.51 | 0.92 | 6.31% | 14.50 | 15.68 | 14.50 | 48,000 |
| Jun 11 2024 | 14.59 | 1.10 | 8.15% | 13.49 | 14.60 | 13.33 | 114,700 |
