Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 4.600
+0.020 (0.44%)
At close: Jan 30, 2026
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.58 | 4.61 | 4.50 | 4.60 | 4.60 | 0.44% | 149,600 |
| Jan 29, 2026 | 4.66 | 4.66 | 4.50 | 4.58 | 4.58 | -1.51% | 144,200 |
| Jan 28, 2026 | 4.64 | 4.70 | 4.58 | 4.65 | 4.65 | 0.65% | 120,300 |
| Jan 27, 2026 | 4.57 | 4.70 | 4.57 | 4.62 | 4.62 | 1.32% | 189,700 |
| Jan 26, 2026 | 4.71 | 4.72 | 4.54 | 4.56 | 4.56 | -2.98% | 159,400 |
| Jan 23, 2026 | 4.68 | 4.74 | 4.61 | 4.70 | 4.70 | - | 148,900 |
| Jan 22, 2026 | 4.52 | 4.70 | 4.47 | 4.70 | 4.70 | 4.44% | 1,066,400 |
| Jan 21, 2026 | 4.40 | 4.56 | 4.40 | 4.50 | 4.50 | 2.74% | 220,200 |
| Jan 20, 2026 | 4.48 | 4.51 | 4.38 | 4.38 | 4.38 | -1.57% | 169,400 |
| Jan 19, 2026 | 4.57 | 4.58 | 4.45 | 4.45 | 4.45 | -1.11% | 91,000 |
| Jan 16, 2026 | 4.58 | 4.59 | 4.49 | 4.50 | 4.50 | -1.96% | 117,800 |
| Jan 15, 2026 | 4.58 | 4.62 | 4.54 | 4.59 | 4.59 | 0.88% | 69,000 |
| Jan 14, 2026 | 4.51 | 4.62 | 4.51 | 4.55 | 4.55 | 0.89% | 70,200 |
| Jan 13, 2026 | 4.50 | 4.59 | 4.49 | 4.51 | 4.51 | -0.22% | 52,200 |
| Jan 12, 2026 | 4.64 | 4.68 | 4.42 | 4.52 | 4.52 | -1.95% | 175,700 |
| Jan 9, 2026 | 4.60 | 4.70 | 4.60 | 4.61 | 4.61 | -1.91% | 45,000 |
| Jan 8, 2026 | 4.70 | 4.73 | 4.67 | 4.70 | 4.67 | - | 82,100 |
| Jan 7, 2026 | 4.76 | 4.76 | 4.63 | 4.70 | 4.67 | -1.26% | 48,000 |
| Jan 6, 2026 | 4.67 | 4.76 | 4.60 | 4.76 | 4.73 | 1.93% | 82,500 |
| Jan 5, 2026 | 4.61 | 4.72 | 4.57 | 4.67 | 4.64 | 1.30% | 83,900 |
| Jan 2, 2026 | 4.60 | 4.61 | 4.55 | 4.61 | 4.58 | 0.22% | 45,300 |
| Dec 30, 2025 | 4.59 | 4.63 | 4.57 | 4.60 | 4.57 | - | 43,800 |
| Dec 29, 2025 | 4.56 | 4.61 | 4.55 | 4.60 | 4.57 | 0.66% | 41,800 |
| Dec 26, 2025 | 4.67 | 4.67 | 4.55 | 4.57 | 4.54 | -1.30% | 64,100 |
| Dec 23, 2025 | 4.53 | 4.63 | 4.48 | 4.63 | 4.55 | 3.81% | 73,400 |
| Dec 22, 2025 | 4.62 | 4.63 | 4.46 | 4.46 | 4.39 | -4.09% | 129,200 |
| Dec 19, 2025 | 4.66 | 4.74 | 4.58 | 4.65 | 4.57 | 1.09% | 146,600 |
| Dec 18, 2025 | 4.69 | 4.71 | 4.58 | 4.60 | 4.52 | -2.13% | 133,200 |
| Dec 17, 2025 | 4.51 | 4.73 | 4.47 | 4.70 | 4.62 | 4.44% | 316,100 |
| Dec 16, 2025 | 4.57 | 4.61 | 4.49 | 4.50 | 4.43 | -1.53% | 124,000 |
| Dec 15, 2025 | 4.83 | 4.83 | 4.55 | 4.57 | 4.49 | -5.58% | 148,800 |
| Dec 12, 2025 | 4.74 | 4.84 | 4.64 | 4.84 | 4.76 | 2.54% | 89,000 |
| Dec 11, 2025 | 4.67 | 4.74 | 4.64 | 4.72 | 4.64 | 1.07% | 165,300 |
| Dec 10, 2025 | 4.52 | 4.68 | 4.52 | 4.67 | 4.59 | 2.19% | 415,600 |
| Dec 9, 2025 | 4.58 | 4.69 | 4.41 | 4.57 | 4.49 | -0.22% | 133,900 |
| Dec 8, 2025 | 4.68 | 4.68 | 4.55 | 4.58 | 4.50 | -0.43% | 59,400 |
| Dec 5, 2025 | 4.87 | 4.97 | 4.60 | 4.60 | 4.52 | -7.44% | 164,200 |
| Dec 4, 2025 | 4.71 | 4.97 | 4.71 | 4.97 | 4.89 | 3.54% | 544,100 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.63 | 4.80 | 4.72 | 1.91% | 220,600 |
| Dec 2, 2025 | 4.63 | 4.71 | 4.55 | 4.71 | 4.63 | 1.73% | 192,900 |
| Dec 1, 2025 | 4.73 | 4.74 | 4.63 | 4.63 | 4.55 | -2.32% | 76,100 |
| Nov 28, 2025 | 4.59 | 4.74 | 4.59 | 4.74 | 4.66 | 3.27% | 106,700 |
| Nov 27, 2025 | 4.60 | 4.66 | 4.59 | 4.59 | 4.51 | -0.22% | 64,300 |
| Nov 26, 2025 | 4.60 | 4.67 | 4.53 | 4.60 | 4.52 | 1.77% | 350,300 |
| Nov 25, 2025 | 4.53 | 4.56 | 4.50 | 4.52 | 4.45 | -0.88% | 79,300 |
| Nov 24, 2025 | 4.59 | 4.61 | 4.49 | 4.56 | 4.48 | 0.66% | 161,100 |
| Nov 21, 2025 | 4.59 | 4.66 | 4.50 | 4.53 | 4.46 | -1.52% | 96,600 |
| Nov 19, 2025 | 4.63 | 4.71 | 4.56 | 4.60 | 4.52 | -1.08% | 177,800 |
| Nov 18, 2025 | 4.68 | 4.72 | 4.55 | 4.65 | 4.57 | - | 250,700 |
| Nov 17, 2025 | 4.59 | 4.65 | 4.46 | 4.65 | 4.57 | 1.53% | 392,600 |