Vitru (VTRU) Stock Chart & Stock Price History → The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad) Free VTRU Stock Alerts $9.20 +0.41 (+4.66%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Vitru Stock Price Performance5 Day Performance+0.11%1 Month Performance-26.63%3 Month Performance-33.33%6 Month Performance-27.90%Year-To-Date Performance-41.62%1 Year Performance-38.99% Receive VTRU Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vitru and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsOn June 10, Nvidia makes its next big moveA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. VTRU Stock Chart for Saturday, June, 1, 2024 VTRU Chart by TradingView Vitru Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$8.79$9.20+4.66%$9.20$8.5023,253 shs$308.57 million05/30/2024$9.03$8.79-2.66%$8.99$8.797,866 shs$294.84 million05/29/2024$9.01$9.03+0.22%$9.55$8.8311,602 shs$302.87 million05/28/2024$9.19$9.01-1.96%$9.51$8.5924,128 shs$302.20 million05/27/2024$9.19$9.19$9.29$8.664,700 shs$308.23 million05/24/2024$8.84$9.19+3.96%$9.29$8.664,760 shs$308.23 million Get the Latest News and Ratings for VTRU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vitru and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$9.00$8.84-1.78%$9.72$8.766,870 shs$296.49 million05/22/2024$9.30$9.00-3.23%$9.30$8.6224,335 shs$301.86 million05/21/2024$9.30$9.30$9.40$9.1235,785 shs$311.92 million05/20/2024$9.76$9.30-4.71%$9.62$9.30147,554 shs$311.95 million05/17/2024$9.50$9.76+2.74%$10.02$9.518,609 shs$327.35 million05/16/2024$10.38$9.50-8.48%$11.54$9.5023,423 shs$318.66 million05/15/2024$10.98$10.38-5.42%$11.09$10.20682,133 shs$348.15 million05/14/2024$11.15$10.98-1.57%$11.58$10.9013,945 shs$368.10 million05/13/2024$11.69$11.15-4.62%$11.60$11.1526,019 shs$373.97 million05/10/2024$11.79$11.69-0.85%$11.99$11.6970,207 shs$392.08 million05/09/2024$12.04$11.79-2.08%$12.20$11.7726,422 shs$395.44 million05/08/2024$12.06$12.04-0.17%$12.20$11.7118,724 shs$403.82 million05/07/2024$11.90$12.06+1.34%$12.20$11.9013,718 shs$404.49 million05/06/2024$12.08$11.90-1.49%$12.26$11.9026,056 shs$399.16 million05/03/2024$12.33$12.08-2.03%$12.58$12.089,283 shs$405.17 million05/02/2024$12.54$12.33-1.67%$12.82$12.1520,324 shs$413.55 million05/01/2024$12.30$12.54+1.95%$12.54$12.2420,412 shs$422.44 million04/30/2024$12.75$12.30-3.53%$12.61$12.3029,191 shs$414.39 million04/29/2024$13.00$12.75-1.92%$13.01$12.3221,202 shs$429.55 million04/26/2024$13.78$13.00-5.66%$13.67$13.00556,717 shs$437.97 million04/25/2024$13.13$13.78+4.95%$13.78$12.807,302 shs$464.25 million04/24/2024$13.30$13.13-1.28%$13.51$12.904,648 shs$442.35 million04/23/2024$12.75$13.30+4.31%$13.30$13.30372 shs$448.08 million04/22/2024$12.56$12.75+1.51%$12.92$12.502,442 shs$429.51 million04/19/2024$12.53$12.56+0.24%$12.56$12.403,229 shs$423.15 million04/18/2024$12.85$12.53-2.49%$12.85$12.251,632 shs$422.14 million04/17/2024$12.85$12.85$12.85$12.85760 shs$432.88 million04/16/2024$13.56$12.85-5.24%$13.75$12.389,563 shs$432.92 million04/15/2024$13.90$13.56-2.45%$13.74$13.563,198 shs$456.84 million04/12/2024$13.90$13.90$13.90$13.90163 shs$468.25 million04/11/2024$14.01$13.90-0.79%$14.26$13.90720 shs$468.29 million04/10/2024$14.61$14.01-4.11%$14.20$14.014,230 shs$472.00 million04/09/2024$14.75$14.61-0.95%$14.70$14.247,328 shs$492.21 million04/08/2024$15.46$14.75-4.59%$15.85$14.554,874 shs$496.93 million“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy.04/05/2024$15.51$15.46-0.33%$15.46$15.131,464 shs$520.85 million04/04/2024$15.65$15.51-0.88%$15.64$14.103,379 shs$522.59 million04/03/2024$15.36$15.65+1.89%$15.65$15.103,451 shs$527.25 million04/02/2024$15.00$15.36+2.40%$15.55$14.901,738 shs$517.48 million04/01/2024$15.05$15.00-0.33%$15.55$14.431,690 shs$505.35 million03/29/2024$14.42$15.05+4.37%$16.00$15.035,473 shs$507.03 million03/28/2024$14.30$14.42+0.84%$16.00$14.205,473 shs$485.81 million03/27/2024$14.30$14.30$14.30$14.3094 shs$481.77 million03/26/2024$14.61$14.30-2.12%$14.70$14.248,948 shs$481.77 million03/25/2024$14.29$14.61+2.23%$14.61$13.934,742 shs$492.21 million03/22/2024$15.50$14.56-6.06%$15.00$14.551,331 shs$490.53 million03/21/2024$14.99$15.50+3.39%$15.51$15.107,574 shs$522.20 million03/20/2024$14.99$14.99$14.99$14.99392 shs$505.08 million03/19/2024$14.20$14.99+5.58%$15.10$14.901,042 shs$505.08 million03/18/2024$15.47$14.20-8.22%$15.00$14.014,867 shs$478.40 million03/15/2024$13.90$15.47+11.31%$15.47$14.127,960 shs$521.24 million03/14/2024$14.25$13.90-2.46%$14.20$13.821,276 shs$468.25 million03/13/2024$14.36$14.25-0.77%$14.25$14.25952 shs$480.04 million03/12/2024$13.73$14.36+4.59%$14.97$14.363,489 shs$483.79 million03/11/2024$14.71$13.73-6.63%$14.70$13.642,213 shs$462.56 million03/08/2024$14.51$14.70+1.31%$14.98$14.113,025 shs$495.24 million03/07/2024$14.36$14.51+1.04%$15.00$14.5013,093 shs$488.84 million03/06/2024$14.86$14.36-3.36%$15.70$13.7024,886 shs$483.79 million03/05/2024$13.56$14.86+9.59%$14.86$13.591,657 shs$500.63 million03/04/2024$13.57$13.56-0.07%$14.36$12.9012,502 shs$456.80 million03/01/2024$12.64$13.80+9.18%$13.80$13.043,235 shs$464.92 million02/29/2024$13.94$12.64-9.33%$13.78$12.314,535 shs$425.84 million Related Companies: UTI Stock Price Chart DAO Stock Price Chart LINC Stock Price Chart CHGG Stock Price Chart APEI Stock Price Chart NRDY Stock Price Chart VSTA Stock Price Chart QSG Stock Price Chart STG Stock Price Chart IH Stock Price Chart Receive VTRU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vitru and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VTRU) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vitru Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.