Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 5.19
+0.04 (0.78%)
At close: Sep 17, 2025
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.11 | 5.19 | 5.02 | 5.19 | - | 0.78% | 209,300 |
| Sep 16, 2025 | 5.20 | 5.20 | 5.11 | 5.15 | - | -0.39% | 110,400 |
| Sep 15, 2025 | 5.21 | 5.31 | 5.12 | 5.17 | - | -0.58% | 230,300 |
| Sep 12, 2025 | 5.11 | 5.20 | 5.02 | 5.20 | - | 3.17% | 278,700 |
| Sep 11, 2025 | 4.91 | 5.13 | 4.91 | 5.04 | - | 2.65% | 168,000 |
| Sep 10, 2025 | 4.97 | 5.10 | 4.91 | 4.91 | - | -0.61% | 227,500 |
| Sep 9, 2025 | 4.95 | 5.01 | 4.90 | 4.94 | - | 0.61% | 44,100 |
| Sep 8, 2025 | 4.94 | 5.00 | 4.91 | 4.91 | - | -1.80% | 59,500 |
| Sep 5, 2025 | 4.91 | 5.01 | 4.90 | 5.00 | - | 2.04% | 57,200 |
| Sep 4, 2025 | 5.00 | 5.01 | 4.90 | 4.90 | - | 0.20% | 73,600 |
| Sep 3, 2025 | 4.87 | 5.00 | 4.87 | 4.89 | - | -0.81% | 68,800 |
| Sep 2, 2025 | 4.95 | 5.07 | 4.93 | 4.93 | - | -2.38% | 189,900 |
| Sep 1, 2025 | 5.07 | 5.09 | 4.96 | 5.05 | - | -0.79% | 96,600 |
| Aug 29, 2025 | 5.01 | 5.09 | 4.93 | 5.09 | - | 1.80% | 167,900 |
| Aug 28, 2025 | 4.94 | 5.02 | 4.90 | 5.00 | - | 2.04% | 165,900 |
| Aug 27, 2025 | 4.95 | 4.99 | 4.84 | 4.90 | - | -1.01% | 112,800 |
| Aug 26, 2025 | 4.99 | 5.00 | 4.91 | 4.95 | - | -1.59% | 87,700 |
| Aug 25, 2025 | 4.92 | 5.03 | 4.90 | 5.03 | - | -0.40% | 71,200 |
| Aug 22, 2025 | 4.79 | 5.05 | 4.73 | 5.05 | - | 6.32% | 165,100 |
| Aug 21, 2025 | 4.64 | 4.79 | 4.64 | 4.75 | - | 1.06% | 118,600 |
| Aug 20, 2025 | 4.81 | 4.81 | 4.64 | 4.70 | - | -1.05% | 159,500 |
| Aug 19, 2025 | 4.88 | 4.88 | 4.63 | 4.75 | - | -2.06% | 237,200 |
| Aug 18, 2025 | 4.62 | 4.87 | 4.56 | 4.85 | - | 4.30% | 357,300 |
| Aug 15, 2025 | 4.32 | 4.65 | 4.31 | 4.65 | - | 7.64% | 256,900 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.30 | 4.32 | - | -8.28% | 866,200 |
| Aug 13, 2025 | 4.88 | 4.90 | 4.71 | 4.71 | - | -5.42% | 158,500 |
| Aug 12, 2025 | 4.84 | 4.98 | 4.80 | 4.98 | - | 3.75% | 225,300 |
| Aug 11, 2025 | 4.72 | 4.80 | 4.68 | 4.80 | - | -0.62% | 121,300 |
| Aug 8, 2025 | 4.70 | 4.84 | 4.70 | 4.83 | - | 2.77% | 64,400 |
| Aug 7, 2025 | 4.71 | 4.77 | 4.65 | 4.70 | - | - | 93,000 |
| Aug 6, 2025 | 4.91 | 4.91 | 4.70 | 4.70 | - | -2.08% | 89,200 |
| Aug 5, 2025 | 4.87 | 4.95 | 4.80 | 4.80 | - | -2.24% | 98,100 |
| Aug 4, 2025 | 4.84 | 4.91 | 4.74 | 4.91 | - | 3.37% | 136,200 |
| Aug 1, 2025 | 4.91 | 4.96 | 4.74 | 4.75 | - | -2.86% | 105,600 |
| Jul 31, 2025 | 4.93 | 5.02 | 4.87 | 4.89 | - | -3.17% | 375,900 |
| Jul 30, 2025 | 4.88 | 5.05 | 4.80 | 5.05 | - | 3.06% | 141,200 |
| Jul 29, 2025 | 4.81 | 4.91 | 4.77 | 4.90 | - | 2.30% | 118,600 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.72 | 4.79 | - | -3.43% | 156,700 |
| Jul 25, 2025 | 5.00 | 5.01 | 4.87 | 4.96 | - | -0.40% | 109,900 |
| Jul 24, 2025 | 4.83 | 4.98 | 4.83 | 4.98 | - | 3.11% | 110,000 |
| Jul 23, 2025 | 4.91 | 4.97 | 4.78 | 4.83 | - | -2.23% | 123,100 |
| Jul 22, 2025 | 4.85 | 5.00 | 4.81 | 4.94 | - | -0.20% | 114,400 |
| Jul 21, 2025 | 4.80 | 4.99 | 4.78 | 4.95 | - | -0.40% | 255,900 |
| Jul 18, 2025 | 5.11 | 5.16 | 4.97 | 4.97 | - | -4.05% | 216,300 |
| Jul 17, 2025 | 5.07 | 5.25 | 5.07 | 5.18 | - | 0.97% | 305,300 |
| Jul 16, 2025 | 5.15 | 5.20 | 5.08 | 5.13 | - | -1.16% | 94,500 |
| Jul 15, 2025 | 5.04 | 5.23 | 4.98 | 5.19 | - | 3.39% | 281,600 |
| Jul 14, 2025 | 4.96 | 5.05 | 4.92 | 5.02 | - | 1.21% | 157,600 |
| Jul 11, 2025 | 4.87 | 4.96 | 4.85 | 4.96 | - | 0.81% | 109,300 |
| Jul 10, 2025 | 4.78 | 4.92 | 4.74 | 4.92 | - | 0.61% | 142,500 |