Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 4.830
+0.030 (0.63%)
At close: Oct 31, 2025
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.74 | 2.78% | 103,200 |
| Oct 29, 2025 | 4.64 | 4.68 | 4.61 | 4.67 | 4.61 | 1.08% | 81,500 |
| Oct 28, 2025 | 4.59 | 4.69 | 4.58 | 4.62 | 4.62 | 0.87% | 144,400 |
| Oct 27, 2025 | 4.70 | 4.71 | 4.58 | 4.58 | 4.58 | -1.08% | 75,000 |
| Oct 24, 2025 | 4.63 | 4.72 | 4.62 | 4.63 | 4.63 | -1.07% | 236,100 |
| Oct 23, 2025 | 4.63 | 4.75 | 4.63 | 4.68 | 4.68 | -0.43% | 75,700 |
| Oct 22, 2025 | 4.64 | 4.71 | 4.58 | 4.70 | 4.70 | 0.86% | 107,700 |
| Oct 21, 2025 | 4.60 | 4.71 | 4.60 | 4.66 | 4.66 | -0.85% | 63,100 |
| Oct 20, 2025 | 4.64 | 4.70 | 4.58 | 4.70 | 4.70 | 1.73% | 90,900 |
| Oct 17, 2025 | 4.69 | 4.73 | 4.62 | 4.62 | 4.62 | -1.28% | 53,500 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.68 | 4.68 | 4.68 | -1.47% | 57,100 |
| Oct 15, 2025 | 4.72 | 4.81 | 4.72 | 4.75 | 4.75 | 0.85% | 158,100 |
| Oct 14, 2025 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | -0.63% | 66,100 |
| Oct 13, 2025 | 4.65 | 5.02 | 4.65 | 4.74 | 4.74 | 2.38% | 226,900 |
| Oct 10, 2025 | 4.79 | 4.79 | 4.62 | 4.63 | 4.63 | -3.34% | 110,900 |
| Oct 9, 2025 | 4.72 | 4.90 | 4.71 | 4.79 | 4.79 | 1.91% | 94,600 |
| Oct 8, 2025 | 4.72 | 4.81 | 4.70 | 4.70 | 4.70 | -0.21% | 125,200 |
| Oct 7, 2025 | 4.84 | 4.87 | 4.71 | 4.71 | 4.71 | -2.28% | 103,600 |
| Oct 6, 2025 | 4.83 | 4.91 | 4.82 | 4.82 | 4.82 | 0.21% | 50,400 |
| Oct 3, 2025 | 4.81 | 5.01 | 4.81 | 4.81 | 4.81 | - | 78,100 |
| Oct 2, 2025 | 4.87 | 4.90 | 4.81 | 4.81 | 4.81 | -1.23% | 57,000 |
| Oct 1, 2025 | 4.95 | 4.97 | 4.87 | 4.87 | 4.87 | -3.75% | 53,100 |
| Sep 30, 2025 | 4.85 | 5.06 | 4.81 | 5.06 | 5.06 | 5.20% | 82,000 |
| Sep 29, 2025 | 5.05 | 5.05 | 4.81 | 4.81 | 4.81 | -3.61% | 80,500 |
| Sep 26, 2025 | 5.07 | 5.08 | 4.99 | 4.99 | 4.99 | - | 61,300 |
| Sep 25, 2025 | 5.18 | 5.18 | 4.99 | 4.99 | 4.99 | -2.54% | 82,100 |
| Sep 24, 2025 | 5.05 | 5.18 | 5.03 | 5.12 | 5.12 | 1.39% | 80,000 |
| Sep 23, 2025 | 5.03 | 5.14 | 5.03 | 5.05 | 5.05 | -0.39% | 152,500 |
| Sep 22, 2025 | 5.14 | 5.14 | 4.99 | 5.07 | 5.07 | -0.59% | 167,300 |
| Sep 19, 2025 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | -2.86% | 73,500 |
| Sep 18, 2025 | 5.19 | 5.25 | 5.11 | 5.25 | 5.25 | 1.16% | 206,600 |
| Sep 17, 2025 | 5.11 | 5.19 | 5.02 | 5.19 | 5.19 | 0.78% | 209,400 |
| Sep 16, 2025 | 5.20 | 5.20 | 5.11 | 5.15 | 5.15 | -0.39% | 110,400 |
| Sep 15, 2025 | 5.21 | 5.31 | 5.12 | 5.17 | 5.17 | -0.58% | 230,300 |
| Sep 12, 2025 | 5.11 | 5.20 | 5.02 | 5.20 | 5.20 | 3.17% | 278,700 |
| Sep 11, 2025 | 4.91 | 5.13 | 4.91 | 5.04 | 5.04 | 2.65% | 168,000 |
| Sep 10, 2025 | 4.97 | 5.10 | 4.91 | 4.91 | 4.91 | -0.61% | 227,500 |
| Sep 9, 2025 | 4.95 | 5.01 | 4.90 | 4.94 | 4.94 | 0.61% | 44,100 |
| Sep 8, 2025 | 4.94 | 5.00 | 4.91 | 4.91 | 4.91 | -1.80% | 59,500 |
| Sep 5, 2025 | 4.91 | 5.01 | 4.90 | 5.00 | 5.00 | 2.04% | 57,200 |
| Sep 4, 2025 | 5.00 | 5.01 | 4.90 | 4.90 | 4.90 | 0.20% | 73,600 |
| Sep 3, 2025 | 4.87 | 5.00 | 4.87 | 4.89 | 4.89 | -0.81% | 68,800 |
| Sep 2, 2025 | 4.95 | 5.07 | 4.93 | 4.93 | 4.93 | -2.38% | 189,900 |
| Sep 1, 2025 | 5.07 | 5.09 | 4.96 | 5.05 | 5.05 | -0.79% | 96,600 |
| Aug 29, 2025 | 5.01 | 5.09 | 4.93 | 5.09 | 5.09 | 1.80% | 167,900 |
| Aug 28, 2025 | 4.94 | 5.02 | 4.90 | 5.00 | 5.00 | 2.04% | 165,900 |
| Aug 27, 2025 | 4.95 | 4.99 | 4.84 | 4.90 | 4.90 | -1.01% | 112,800 |