B3 · VTRU3 · stock
Vitru Educação S.A. (VTRU3) stock price history
Every B3 trading session of Vitru Educação S.A. from Jun 11, 2024 to Sep 29, 2026: 577 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VTRU3 adjusted close, 2024 to 2026
- R$16.86
- All time high, 2026
- R$17.35
- 52 week high, R$9.91 low
- 577
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
VTRU3 key facts
- Vitru Educação S.A. (VTRU3) closed at R$15.01 on Sep 29, 2026 on B3.
- VTRU3's all time high close is R$16.86, set on Feb 2, 2026; its all time low close is R$5.37 on Feb 4, 2025.
- VTRU3's 52 week range is R$9.91 to R$17.35.
- VTRU3 returned +24.4% over the year to Sep 29, 2026.
- Since Jun 11, 2024 VTRU3 returned +4%, +1.8% a year compounded.
- VTRU3's deepest drawdown was -67.1% from Jun 17, 2024 to Feb 4, 2025.
- DataCedar holds 577 daily sessions of VTRU3 history from Jun 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VTRU3 price chart, 2024 to 2026
VTRU3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.8% |
| 3 months | +11.9% |
| 6 months | +12.5% |
| Year to date | +5.8% |
| 1 year | +24.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 11, 2024 | +4.1% |
| Compound annual growth, 2.3 years | +1.8% |
VTRU3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$16.86 on Feb 2, 2026
- All time low close
- R$5.37 on Feb 4, 2025
- 52 week high
- R$17.35 on Feb 2, 2026
- 52 week low
- R$9.91 on Oct 10, 2025
- Deepest drawdown
- -67.1% from Jun 17, 2024 to Feb 4, 2025, recovered Jan 30, 2026
- Best single session
- +13.3% on Jan 15, 2025
- Worst single session
- -12.3% on Dec 18, 2024
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +131%
- Worst calendar year
- 2025, +131%
VTRU3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jun 11, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.36 | R$17.35 | R$11.75 | R$15.01 | +5.8% | 126.3M | 186 |
| 2025 | R$6.05 | R$14.89 | R$5.24 | R$14.18 | +131.3% | 120.1M | 250 |
| 2024 | R$13.43 | R$16.42 | R$5.40 | R$6.13 | n/a | 17.8M | 141 |
VTRU3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$15.01 | +6.8% |
| August 2026 | R$14.06 | +8.2% |
| July 2026 | R$13.00 | -1.1% |
| June 2026 | R$13.14 | -0.2% |
| May 2026 | R$13.17 | -3.0% |
| April 2026 | R$13.57 | -0.6% |
| March 2026 | R$13.65 | -7.6% |
| February 2026 | R$14.77 | -10.6% |
| January 2026 | R$16.52 | +16.5% |
| December 2025 | R$14.18 | +4.9% |
| November 2025 | R$13.52 | +18.0% |
| October 2025 | R$11.46 | -4.3% |
About the VTRU3 data
Daily bars. 577 sessions from Jun 11, 2024 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VTRU3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VRTX34 Vertex Pharmaceuticals Incorporated
- VSLH11 Versalhes Recebiveis Imobiliarios - Fundo De Investimento Imobiliario
- VSTE3 Veste S.A. Estilo
- VTPL11 Fundo De Investimento Imobiliário Votorantim Plus
- VULC3 Vulcabras S.A.
- VVCO11 XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund
- VVEO3 CM Hospitalar S/A
- VVMR11 Fundo De Investimento ImobiliaRio Multi Renda Urbana
Common questions
VTRU3 share price history
