Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 4.760
+0.090 (1.93%)
At close: Jan 6, 2026
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.67 | 4.76 | 4.60 | 4.76 | 4.76 | 1.93% | 82,500 |
| Jan 5, 2026 | 4.61 | 4.72 | 4.57 | 4.67 | 4.67 | 1.30% | 83,900 |
| Jan 2, 2026 | 4.60 | 4.61 | 4.55 | 4.61 | 4.61 | 0.22% | 45,300 |
| Dec 30, 2025 | 4.59 | 4.63 | 4.57 | 4.60 | 4.60 | - | 43,800 |
| Dec 29, 2025 | 4.56 | 4.61 | 4.55 | 4.60 | 4.60 | 0.66% | 41,800 |
| Dec 26, 2025 | 4.67 | 4.67 | 4.55 | 4.57 | 4.57 | -1.30% | 64,100 |
| Dec 23, 2025 | 4.53 | 4.63 | 4.48 | 4.63 | 4.58 | 3.81% | 73,400 |
| Dec 22, 2025 | 4.62 | 4.63 | 4.46 | 4.46 | 4.42 | -4.09% | 129,200 |
| Dec 19, 2025 | 4.66 | 4.74 | 4.58 | 4.65 | 4.60 | 1.09% | 146,600 |
| Dec 18, 2025 | 4.69 | 4.71 | 4.58 | 4.60 | 4.56 | -2.13% | 133,200 |
| Dec 17, 2025 | 4.51 | 4.73 | 4.47 | 4.70 | 4.65 | 4.44% | 316,100 |
| Dec 16, 2025 | 4.57 | 4.61 | 4.49 | 4.50 | 4.46 | -1.53% | 124,000 |
| Dec 15, 2025 | 4.83 | 4.83 | 4.55 | 4.57 | 4.53 | -5.58% | 148,800 |
| Dec 12, 2025 | 4.74 | 4.84 | 4.64 | 4.84 | 4.79 | 2.54% | 89,000 |
| Dec 11, 2025 | 4.67 | 4.74 | 4.64 | 4.72 | 4.67 | 1.07% | 165,300 |
| Dec 10, 2025 | 4.52 | 4.68 | 4.52 | 4.67 | 4.62 | 2.19% | 415,600 |
| Dec 9, 2025 | 4.58 | 4.69 | 4.41 | 4.57 | 4.53 | -0.22% | 133,900 |
| Dec 8, 2025 | 4.68 | 4.68 | 4.55 | 4.58 | 4.54 | -0.43% | 59,400 |
| Dec 5, 2025 | 4.87 | 4.97 | 4.60 | 4.60 | 4.56 | -7.44% | 164,200 |
| Dec 4, 2025 | 4.71 | 4.97 | 4.71 | 4.97 | 4.92 | 3.54% | 544,100 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.63 | 4.80 | 4.75 | 1.91% | 220,600 |
| Dec 2, 2025 | 4.63 | 4.71 | 4.55 | 4.71 | 4.66 | 1.73% | 192,900 |
| Dec 1, 2025 | 4.73 | 4.74 | 4.63 | 4.63 | 4.58 | -2.32% | 76,100 |
| Nov 28, 2025 | 4.59 | 4.74 | 4.59 | 4.74 | 4.69 | 3.27% | 106,700 |
| Nov 27, 2025 | 4.60 | 4.66 | 4.59 | 4.59 | 4.55 | -0.22% | 64,300 |
| Nov 26, 2025 | 4.60 | 4.67 | 4.53 | 4.60 | 4.56 | 1.77% | 350,300 |
| Nov 25, 2025 | 4.53 | 4.56 | 4.50 | 4.52 | 4.48 | -0.88% | 79,300 |
| Nov 24, 2025 | 4.59 | 4.61 | 4.49 | 4.56 | 4.52 | 0.66% | 161,100 |
| Nov 21, 2025 | 4.59 | 4.66 | 4.50 | 4.53 | 4.49 | -1.52% | 96,600 |
| Nov 19, 2025 | 4.63 | 4.71 | 4.56 | 4.60 | 4.56 | -1.08% | 177,800 |
| Nov 18, 2025 | 4.68 | 4.72 | 4.55 | 4.65 | 4.60 | - | 250,700 |
| Nov 17, 2025 | 4.59 | 4.65 | 4.46 | 4.65 | 4.60 | 1.53% | 392,600 |
| Nov 14, 2025 | 4.68 | 4.71 | 4.57 | 4.58 | 4.54 | -2.35% | 78,600 |
| Nov 13, 2025 | 4.61 | 4.73 | 4.55 | 4.69 | 4.64 | 2.40% | 777,500 |
| Nov 12, 2025 | 4.61 | 4.62 | 4.44 | 4.58 | 4.54 | -0.22% | 131,200 |
| Nov 11, 2025 | 4.47 | 4.61 | 4.44 | 4.59 | 4.55 | 2.68% | 115,700 |
| Nov 10, 2025 | 4.36 | 4.50 | 4.34 | 4.47 | 4.43 | 2.29% | 178,100 |
| Nov 7, 2025 | 4.51 | 4.60 | 4.37 | 4.37 | 4.33 | -3.96% | 127,300 |
| Nov 6, 2025 | 4.67 | 4.69 | 4.52 | 4.55 | 4.51 | -3.40% | 158,200 |
| Nov 5, 2025 | 4.70 | 4.72 | 4.61 | 4.71 | 4.66 | 0.21% | 152,600 |
| Nov 4, 2025 | 4.77 | 4.77 | 4.63 | 4.70 | 4.65 | -1.47% | 88,000 |
| Nov 3, 2025 | 4.84 | 4.87 | 4.77 | 4.77 | 4.66 | -1.24% | 67,100 |
| Oct 31, 2025 | 4.80 | 4.83 | 4.74 | 4.83 | 4.72 | 0.63% | 130,300 |
| Oct 30, 2025 | 4.67 | 4.80 | 4.63 | 4.80 | 4.69 | 2.78% | 103,200 |
| Oct 29, 2025 | 4.64 | 4.68 | 4.61 | 4.67 | 4.56 | 1.08% | 81,000 |
| Oct 28, 2025 | 4.59 | 4.69 | 4.58 | 4.62 | 4.51 | 0.87% | 144,400 |
| Oct 27, 2025 | 4.70 | 4.71 | 4.58 | 4.58 | 4.47 | -1.08% | 75,000 |
| Oct 24, 2025 | 4.63 | 4.72 | 4.62 | 4.63 | 4.52 | -1.07% | 236,000 |
| Oct 23, 2025 | 4.63 | 4.75 | 4.63 | 4.68 | 4.57 | -0.43% | 75,700 |
| Oct 22, 2025 | 4.64 | 4.71 | 4.58 | 4.70 | 4.59 | 0.86% | 107,700 |