Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 4.100
+0.020 (0.49%)
At close: Mar 6, 2026
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.03 | 4.12 | 4.03 | 4.10 | 4.10 | 0.49% | 135,400 |
| Mar 5, 2026 | 4.23 | 4.28 | 4.05 | 4.08 | 4.08 | -4.23% | 200,300 |
| Mar 4, 2026 | 4.17 | 4.26 | 4.12 | 4.26 | 4.26 | 4.67% | 161,200 |
| Mar 3, 2026 | 4.25 | 4.26 | 4.02 | 4.07 | 4.07 | -3.10% | 199,800 |
| Mar 2, 2026 | 4.09 | 4.21 | 4.02 | 4.20 | 4.20 | 2.94% | 161,500 |
| Feb 27, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -2.86% | 171,400 |
| Feb 26, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 4.48% | 173,300 |
| Feb 25, 2026 | 4.05 | 4.10 | 3.99 | 4.02 | 4.02 | - | 187,900 |
| Feb 24, 2026 | 3.99 | 4.07 | 3.91 | 4.02 | 4.02 | 0.25% | 267,800 |
| Feb 23, 2026 | 4.21 | 4.27 | 4.00 | 4.01 | 4.01 | -4.75% | 285,400 |
| Feb 20, 2026 | 4.10 | 4.27 | 4.00 | 4.21 | 4.21 | 3.44% | 1,665,800 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.07 | 4.07 | 4.07 | -3.33% | 175,300 |
| Feb 18, 2026 | 4.31 | 4.34 | 4.20 | 4.21 | 4.21 | -1.64% | 129,900 |
| Feb 13, 2026 | 4.31 | 4.31 | 4.20 | 4.28 | 4.28 | -0.70% | 145,400 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.31 | 4.31 | 4.31 | -2.05% | 123,000 |
| Feb 11, 2026 | 4.40 | 4.55 | 4.40 | 4.40 | 4.40 | -1.12% | 157,100 |
| Feb 10, 2026 | 4.43 | 4.59 | 4.40 | 4.45 | 4.45 | 0.45% | 298,900 |
| Feb 9, 2026 | 4.29 | 4.46 | 4.29 | 4.43 | 4.43 | 3.02% | 238,000 |
| Feb 6, 2026 | 4.38 | 4.38 | 4.27 | 4.30 | 4.30 | - | 1,268,100 |
| Feb 5, 2026 | 4.39 | 4.43 | 4.30 | 4.30 | 4.30 | -2.05% | 140,000 |
| Feb 4, 2026 | 4.47 | 4.47 | 4.35 | 4.39 | 4.39 | -0.68% | 134,900 |
| Feb 3, 2026 | 4.51 | 4.59 | 4.42 | 4.42 | 4.42 | -1.12% | 172,900 |
| Feb 2, 2026 | 4.56 | 4.63 | 4.46 | 4.47 | 4.47 | -2.83% | 137,700 |
| 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 |