Vitruveo Historical Data

VTRU Page 3
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $ 0.0763
-7.56%
$ 4.58 million $ 528
Jun 8, 2025 $ 0.0825
-6.81%
$ 4.95 million $ 312
Jun 7, 2025 $ 0.0885
-2.64%
$ 5.31 million $ 239
Jun 6, 2025 $ 0.0909
-7.20%
$ 5.45 million $ 327
Jun 5, 2025 $ 0.0979
-0.80%
$ 5.87 million $ 763
Jun 4, 2025 $ 0.0982
+6.98%
$ 5.89 million $ 0.1
Jun 3, 2025 $ 0.0917
-0.73%
$ 5.5 million $ 0
Jun 2, 2025 $ 0.0921
+7.31%
$ 5.53 million $ 0.1
Jun 1, 2025 $ 0.0859
+2.06%
$ 5.16 million $ 0.1
May 30, 2025 $ 0.079
+2.07%
$ 4.74 million $ 0.1
May 29, 2025 $ 0.0775
-14.14%
$ 4.65 million $ 0
May 28, 2025 $ 0.0904
-0.99%
$ 5.42 million $ 0
May 27, 2025 $ 0.0915
+3.37%
$ 5.49 million $ 0
May 26, 2025 $ 0.0886
+9.02%
$ 5.31 million $ 0
May 25, 2025 $ 0.0811
+3.74%
$ 4.87 million $ 0
May 24, 2025 $ 0.0688
+5.63%
$ 4.13 million $ 0
May 23, 2025 $ 0.0653
-2.78%
$ 3.92 million $ 0.1
May 22, 2025 $ 0.0687
+0.55%
$ -- $ 22
May 21, 2025 $ 0.0683
+0.11%
$ 4.1 million $ 59
May 20, 2025 $ 0.0684
-2.51%
$ 4.1 million $ 2
May 19, 2025 $ 0.0725
+4.63%
$ 4.35 million $ 25
May 18, 2025 $ 0.0693
+7.49%
$ 4.16 million $ 458
May 17, 2025 $ 0.0645
-7.45%
$ 3.87 million $ 962
May 16, 2025 $ 0.0696
-0.92%
$ 4.18 million $ 735
May 15, 2025 $ 0.0703
-3.09%
$ 4.22 million $ 360
May 14, 2025 $ 0.0725
+6.40%
$ 4.35 million $ 924
May 13, 2025 $ 0.0682
-2.37%
$ 4.09 million $ 1,207
May 12, 2025 $ 0.07
+2.97%
$ 4.2 million $ 1,560
May 11, 2025 $ 0.068
+3.33%
$ 4.08 million $ 791
May 10, 2025 $ 0.0658
-2.13%
$ 3.95 million $ 839
May 9, 2025 $ 0.0672
-5.31%
$ 4.03 million $ 2,878
May 8, 2025 $ 0.071
-12.51%
$ 4.26 million $ 1,267
May 7, 2025 $ 0.0811
+0.16%
$ 4.87 million $ 1,018
May 6, 2025 $ 0.081
-7.67%
$ 4.86 million $ 1,108
May 5, 2025 $ 0.0877
-0.27%
$ 5.26 million $ 2,933
May 4, 2025 $ 0.088
-5.50%
$ 5.28 million $ 1,997
May 3, 2025 $ 0.0931
-4.21%
$ 5.59 million $ 1,036
May 2, 2025 $ 0.0972
+10.91%
$ 5.83 million $ 2,373
May 1, 2025 $ 0.0876
+6.19%
$ 5.25 million $ 3,006
Apr 30, 2025 $ 0.0824
+20.95%
$ 4.95 million $ 2,302
Apr 29, 2025 $ 0.0732
-3.20%
$ -- $ 1,724
Apr 28, 2025 $ 0.0757
-0.07%
$ 4.54 million $ 1,593
Apr 27, 2025 $ 0.0758
-3.04%
$ 4.55 million $ 776
Apr 26, 2025 $ 0.0782
+7.82%
$ 4.69 million $ 686
Apr 25, 2025 $ 0.0725
-3.05%
$ 4.35 million $ 853
Apr 24, 2025 $ 0.0748
-0.88%
$ 4.49 million $ 907
Apr 23, 2025 $ 0.0754
-6.16%
$ 4.53 million $ 538
Apr 21, 2025 $ 0.0735
-0.08%
$ -- $ 1
Apr 18, 2025 $ 0.0723
+0.00%
$ 4.34 million $ 1
Apr 14, 2025 $ 0.0698
-1.16%
$ -- $ 1