Vitru Limited Common Sharesのデータ

Vitru Limited Common Sharesの基本情報

名前 Vitru Limited Common Shares
ティッカー VTRU
国 Brazil
上場年 2020.0
セクター Consumer Services

Vitru Limited Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.82 15.61 15.82 15.62 4200.0 15.62
2021-02-12 16.1 14.7 15.17 16.05 32300.0 16.05
2021-02-11 15.39 15.09 15.3 15.35 3400.0 15.35
2021-02-10 16.06 15.02 15.17 15.55 45100.0 15.55
2021-02-09 15.89 15.23 15.81 15.76 47700.0 15.76
2021-02-08 16.25 14.94 16.19 16.1 47300.0 16.1
2021-02-05 16.0 15.43 16.0 15.7 10300.0 15.7
2021-02-04 16.1 15.22 15.44 16.0 13500.0 16.0
2021-02-03 16.03 15.29 15.84 16.03 7800.0 16.03
2021-02-02 16.43 15.0 15.0 15.52 23200.0 15.52
2021-02-01 15.6 14.25 15.55 15.49 9100.0 15.49
2021-01-29 15.4 14.79 15.01 15.1 82600.0 15.1
2021-01-28 15.64 14.41 14.86 15.64 11200.0 15.64
2021-01-27 15.67 14.3 15.16 15.05 9700.0 15.05
2021-01-26 15.51 14.62 15.2 15.2 18600.0 15.2
2021-01-25 15.54 14.04 15.0 15.54 8400.0 15.54
2021-01-22 15.7 14.81 15.26 15.24 13700.0 15.24
2021-01-21 15.77 14.02 14.85 15.6 25700.0 15.6
2021-01-20 15.0 13.44 14.94 15.0 7000.0 15.0
2021-01-19 15.29 14.76 15.16 15.01 11400.0 15.01
2021-01-15 15.57 14.77 15.18 15.57 5000.0 15.57
2021-01-14 15.99 14.9 15.99 15.61 35600.0 15.61
2021-01-13 15.48 14.23 14.85 15.46 19300.0 15.46
2021-01-12 15.4 13.65 15.17 14.23 6300.0 14.23
2021-01-11 15.51 13.99 15.51 15.17 7100.0 15.17
2021-01-08 15.75 15.25 15.46 15.64 33100.0 15.64
2021-01-07 15.42 14.2 14.46 15.42 26800.0 15.42
2021-01-06 15.65 13.52 13.52 14.75 32800.0 14.75
2021-01-05 14.96 14.06 14.38 14.9 4600.0 14.9
2021-01-04 14.64 13.66 14.64 14.34 16700.0 14.34
2020-12-31 14.75 13.7 14.0 14.75 23900.0 14.75
2020-12-30 14.21 13.5 13.92 14.03 49300.0 14.03
2020-12-29 13.99 13.54 13.74 13.7 12500.0 13.7
2020-12-28 14.1 13.19 14.03 13.69 136600.0 13.69
2020-12-24 14.83 13.51 14.31 13.62 75100.0 13.62
2020-12-23 14.93 14.15 14.36 14.4 29000.0 14.4
2020-12-22 14.7 14.09 14.45 14.4 43100.0 14.4
2020-12-21 14.54 14.18 14.4 14.18 7300.0 14.18
2020-12-18 15.06 14.26 14.5 14.73 32900.0 14.73
2020-12-17 15.36 13.97 15.23 14.71 23600.0 14.71
2020-12-16 15.45 13.9 14.39 15.4 70500.0 15.4
2020-12-15 14.4 12.89 13.08 14.4 15100.0 14.4
2020-12-14 14.24 13.79 14.24 14.17 4200.0 14.17
2020-12-11 14.35 14.34 14.35 14.34 400.0 14.34
2020-12-10 14.44 14.25 14.27 14.3 12200.0 14.3
2020-12-09 14.59 14.29 14.59 14.35 5600.0 14.35
2020-12-08 14.57 14.3 14.43 14.55 5200.0 14.55
2020-12-07 14.75 14.36 14.7 14.39 49200.0 14.39
2020-12-04 14.72 14.18 14.45 14.64 24800.0 14.64
2020-12-03 14.41 14.22 14.3 14.41 101100.0 14.41
2020-12-02 14.75 14.09 14.42 14.54 12000.0 14.54
2020-12-01 14.58 13.67 13.87 14.3 19100.0 14.3
2020-11-30 14.0 13.81 13.81 13.96 5400.0 13.96
2020-11-27 14.2 13.47 13.47 14.1 11100.0 14.1
2020-11-25 14.49 12.56 14.01 14.17 76300.0 14.17
2020-11-24 14.49 13.89 14.23 14.15 42800.0 14.15
2020-11-23 14.89 14.01 14.01 14.23 49800.0 14.23
2020-11-20 14.98 13.88 14.1 13.9 57800.0 13.9
2020-11-19 14.52 13.63 14.01 13.9 21800.0 13.9
2020-11-18 14.65 13.93 14.09 14.02 23600.0 14.02
2020-11-17 14.85 13.94 14.2 14.0 14700.0 14.0
2020-11-16 14.95 12.83 14.25 14.4 149500.0 14.4
2020-11-13 14.88 13.99 14.45 14.45 30100.0 14.45
2020-11-12 14.69 13.9 13.95 14.6 36600.0 14.6
2020-11-11 14.86 13.39 14.4 14.2 48000.0 14.2
2020-11-10 14.7 13.75 14.7 13.88 6000.0 13.88
2020-11-09 14.5 12.5 14.37 14.5 32700.0 14.5
2020-11-06 14.21 13.17 14.03 14.19 7300.0 14.19
2020-11-05 14.27 13.12 14.25 14.24 56800.0 14.24
2020-11-04 14.12 12.18 12.2 14.08 35000.0 14.08
2020-11-03 12.5 11.71 11.71 12.41 3900.0 12.41
2020-11-02 12.19 11.65 11.65 11.75 2700.0 11.75
2020-10-30 11.92 11.32 11.67 11.45 9000.0 11.45
2020-10-29 12.36 11.5 11.9 11.77 28900.0 11.77
2020-10-28 12.5 11.8 12.01 11.81 21400.0 11.81
2020-10-27 12.45 12.2 12.43 12.25 7200.0 12.25
2020-10-26 12.6 12.14 12.32 12.29 12100.0 12.29
2020-10-23 12.6 12.09 12.46 12.36 26900.0 12.36
2020-10-22 13.42 12.0 13.42 12.63 142900.0 12.63
2020-10-21 13.85 13.22 13.6 13.5 43000.0 13.5
2020-10-20 14.16 12.8 13.49 13.82 74200.0 13.82
2020-10-19 14.03 13.49 14.0 13.5 38300.0 13.5
2020-10-16 14.86 13.51 14.74 14.21 95800.0 14.21
2020-10-15 14.74 13.89 14.28 14.38 150800.0 14.38
2020-10-14 14.38 13.57 13.57 14.0 104100.0 14.0
2020-10-13 14.22 13.5 14.0 13.66 206400.0 13.66
2020-10-12 13.94 13.19 13.77 13.61 32000.0 13.61
2020-10-09 14.0 12.81 13.21 13.72 185300.0 13.72
2020-10-08 13.6 13.04 13.29 13.26 44600.0 13.26
2020-10-07 13.6 13.16 13.32 13.24 33700.0 13.24
2020-10-06 13.91 13.2 13.48 13.31 30800.0 13.31
2020-10-05 13.99 12.75 13.07 13.57 83300.0 13.57
2020-10-02 13.67 12.6 13.07 13.24 58700.0 13.24
2020-10-01 13.9 11.84 13.01 13.36 293200.0 13.36
2020-09-30 13.87 12.86 13.29 12.98 354600.0 12.98
2020-09-29 13.69 12.85 13.66 13.04 201800.0 13.04
2020-09-28 14.25 13.28 14.0 13.73 167100.0 13.73
2020-09-25 14.46 12.84 13.86 13.76 170700.0 13.76
2020-09-24 14.22 13.74 14.0 14.2 207800.0 14.2
2020-09-23 14.61 13.87 14.33 14.03 191800.0 14.03
2020-09-22 15.41 14.0 15.41 14.48 308600.0 14.48
2020-09-21 15.5 14.27 15.5 14.96 213400.0 14.96
2020-09-18 17.0 13.56 16.25 16.0 1662800.0 16.0