Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 4.610
-0.230 (-4.75%)
Last updated: Dec 15, 2025, 4:32 PM GMT-3
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.74 | 4.84 | 4.64 | 4.84 | 4.84 | 2.54% | 89,000 |
| Dec 11, 2025 | 4.67 | 4.74 | 4.64 | 4.72 | 4.72 | 1.07% | 165,300 |
| Dec 10, 2025 | 4.52 | 4.68 | 4.52 | 4.67 | 4.67 | 2.19% | 415,600 |
| Dec 9, 2025 | 4.58 | 4.69 | 4.41 | 4.57 | 4.57 | -0.22% | 133,900 |
| Dec 8, 2025 | 4.68 | 4.68 | 4.55 | 4.58 | 4.58 | -0.43% | 59,400 |
| Dec 5, 2025 | 4.87 | 4.97 | 4.60 | 4.60 | 4.60 | -7.44% | 164,200 |
| Dec 4, 2025 | 4.71 | 4.97 | 4.71 | 4.97 | 4.97 | 3.54% | 544,100 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.63 | 4.80 | 4.80 | 1.91% | 220,600 |
| Dec 2, 2025 | 4.63 | 4.71 | 4.55 | 4.71 | 4.71 | 1.73% | 192,900 |
| Dec 1, 2025 | 4.73 | 4.74 | 4.63 | 4.63 | 4.63 | -2.32% | 76,100 |
| Nov 28, 2025 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 3.27% | 106,700 |
| Nov 27, 2025 | 4.60 | 4.66 | 4.59 | 4.59 | 4.59 | -0.22% | 64,300 |
| Nov 26, 2025 | 4.60 | 4.67 | 4.53 | 4.60 | 4.60 | 1.77% | 350,300 |
| Nov 25, 2025 | 4.53 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 79,300 |
| Nov 24, 2025 | 4.59 | 4.61 | 4.49 | 4.56 | 4.56 | 0.66% | 161,100 |
| Nov 21, 2025 | 4.59 | 4.66 | 4.50 | 4.53 | 4.53 | -1.52% | 96,600 |
| Nov 19, 2025 | 4.63 | 4.71 | 4.56 | 4.60 | 4.60 | -1.08% | 177,800 |
| Nov 18, 2025 | 4.68 | 4.72 | 4.55 | 4.65 | 4.65 | - | 250,700 |
| Nov 17, 2025 | 4.59 | 4.65 | 4.46 | 4.65 | 4.65 | 1.53% | 392,600 |
| Nov 14, 2025 | 4.68 | 4.71 | 4.57 | 4.58 | 4.58 | -2.35% | 78,600 |
| Nov 13, 2025 | 4.61 | 4.73 | 4.55 | 4.69 | 4.69 | 2.40% | 777,500 |
| Nov 12, 2025 | 4.61 | 4.62 | 4.44 | 4.58 | 4.58 | -0.22% | 131,200 |
| Nov 11, 2025 | 4.47 | 4.61 | 4.44 | 4.59 | 4.59 | 2.68% | 115,700 |
| Nov 10, 2025 | 4.36 | 4.50 | 4.34 | 4.47 | 4.47 | 2.29% | 178,100 |
| Nov 7, 2025 | 4.51 | 4.60 | 4.37 | 4.37 | 4.37 | -3.96% | 127,300 |
| Nov 6, 2025 | 4.67 | 4.69 | 4.52 | 4.55 | 4.55 | -3.40% | 158,200 |
| Nov 5, 2025 | 4.70 | 4.72 | 4.61 | 4.71 | 4.71 | 0.21% | 152,600 |
| Nov 4, 2025 | 4.77 | 4.77 | 4.63 | 4.70 | 4.70 | -1.47% | 88,000 |
| Nov 3, 2025 | 4.84 | 4.87 | 4.77 | 4.77 | 4.71 | -1.24% | 67,100 |
| Oct 31, 2025 | 4.80 | 4.83 | 4.74 | 4.83 | 4.76 | 0.63% | 130,300 |
| Oct 30, 2025 | 4.67 | 4.80 | 4.63 | 4.80 | 4.73 | 2.78% | 103,200 |
| Oct 29, 2025 | 4.64 | 4.68 | 4.61 | 4.67 | 4.61 | 1.08% | 81,000 |
| Oct 28, 2025 | 4.59 | 4.69 | 4.58 | 4.62 | 4.56 | 0.87% | 144,400 |
| Oct 27, 2025 | 4.70 | 4.71 | 4.58 | 4.58 | 4.52 | -1.08% | 75,000 |
| Oct 24, 2025 | 4.63 | 4.72 | 4.62 | 4.63 | 4.57 | -1.07% | 236,000 |
| Oct 23, 2025 | 4.63 | 4.75 | 4.63 | 4.68 | 4.62 | -0.43% | 75,700 |
| Oct 22, 2025 | 4.64 | 4.71 | 4.58 | 4.70 | 4.64 | 0.86% | 107,700 |
| Oct 21, 2025 | 4.60 | 4.71 | 4.60 | 4.66 | 4.60 | -0.85% | 63,100 |
| Oct 20, 2025 | 4.64 | 4.70 | 4.58 | 4.70 | 4.64 | 1.73% | 90,900 |
| Oct 17, 2025 | 4.69 | 4.73 | 4.62 | 4.62 | 4.56 | -1.28% | 53,500 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.68 | 4.68 | 4.62 | -1.47% | 57,100 |
| Oct 15, 2025 | 4.72 | 4.81 | 4.72 | 4.75 | 4.69 | 0.85% | 158,100 |
| Oct 14, 2025 | 4.79 | 4.79 | 4.71 | 4.71 | 4.65 | -0.63% | 66,100 |
| Oct 13, 2025 | 4.65 | 5.02 | 4.65 | 4.74 | 4.68 | 2.38% | 226,600 |
| Oct 10, 2025 | 4.79 | 4.79 | 4.62 | 4.63 | 4.57 | -3.34% | 110,300 |
| Oct 9, 2025 | 4.72 | 4.90 | 4.71 | 4.79 | 4.72 | 1.91% | 94,600 |
| Oct 8, 2025 | 4.72 | 4.81 | 4.70 | 4.70 | 4.64 | -0.21% | 122,300 |
| Oct 7, 2025 | 4.84 | 4.87 | 4.71 | 4.71 | 4.65 | -2.28% | 103,600 |
| Oct 6, 2025 | 4.83 | 4.91 | 4.82 | 4.82 | 4.75 | 0.21% | 50,400 |
| Oct 3, 2025 | 4.81 | 5.01 | 4.81 | 4.81 | 4.74 | - | 78,100 |