Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 4.890
-0.160 (-3.17%)
At close: Jul 31, 2025, 4:55 PM GMT-3
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 4.89 | 4.94 | 4.84 | 4.89 | - | -0.81% | 146,700 |
| Jul 8, 2025 | 4.78 | 4.93 | 4.78 | 4.93 | - | 2.71% | 65,300 |
| Jul 7, 2025 | 4.93 | 4.97 | 4.80 | 4.80 | - | -3.03% | 74,000 |
| Jul 4, 2025 | 4.97 | 4.99 | 4.90 | 4.95 | - | -0.40% | 55,300 |
| Jul 3, 2025 | 4.78 | 4.99 | 4.78 | 4.97 | - | 1.64% | 128,900 |
| Jul 2, 2025 | 4.79 | 4.89 | 4.75 | 4.89 | - | 2.30% | 137,700 |
| Jul 1, 2025 | 4.93 | 4.98 | 4.77 | 4.78 | - | -3.82% | 349,200 |
| Jun 30, 2025 | 4.80 | 4.97 | 4.76 | 4.97 | - | 3.33% | 276,200 |
| Jun 27, 2025 | 4.72 | 4.85 | 4.69 | 4.81 | - | 1.91% | 98,000 |
| Jun 26, 2025 | 4.74 | 4.81 | 4.71 | 4.72 | - | -0.63% | 195,900 |
| Jun 25, 2025 | 4.60 | 4.75 | 4.52 | 4.75 | - | 2.15% | 176,800 |
| Jun 24, 2025 | 4.40 | 4.65 | 4.35 | 4.65 | - | 5.68% | 710,900 |
| Jun 23, 2025 | 4.35 | 4.47 | 4.32 | 4.40 | - | 1.15% | 596,200 |
| Jun 20, 2025 | 4.44 | 4.46 | 4.35 | 4.35 | - | -2.25% | 804,300 |
| Jun 18, 2025 | 4.58 | 4.64 | 4.45 | 4.45 | - | -2.20% | 768,400 |
| Jun 17, 2025 | 4.79 | 4.80 | 4.55 | 4.55 | - | -4.41% | 227,800 |
| Jun 16, 2025 | 4.50 | 4.76 | 4.48 | 4.76 | - | 6.01% | 129,500 |
| Jun 13, 2025 | 4.62 | 4.62 | 4.42 | 4.49 | - | -2.81% | 368,900 |
| Jun 12, 2025 | 4.69 | 4.74 | 4.62 | 4.62 | - | -2.12% | 228,000 |
| Jun 11, 2025 | 4.70 | 4.77 | 4.68 | 4.72 | - | -0.63% | 196,500 |
| Jun 10, 2025 | 4.74 | 4.77 | 4.65 | 4.75 | - | 1.06% | 161,800 |
| Jun 9, 2025 | 4.58 | 4.70 | 4.55 | 4.70 | - | 3.07% | 161,700 |
| Jun 6, 2025 | 4.63 | 4.68 | 4.56 | 4.56 | - | -2.15% | 157,200 |
| Jun 5, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | - | -2.10% | 97,500 |
| Jun 4, 2025 | 4.65 | 4.76 | 4.63 | 4.76 | - | 2.59% | 146,200 |
| Jun 3, 2025 | 4.61 | 4.72 | 4.61 | 4.64 | - | 0.65% | 97,800 |
| Jun 2, 2025 | 4.62 | 4.69 | 4.55 | 4.61 | - | -0.22% | 215,200 |
| May 30, 2025 | 4.61 | 4.62 | 4.54 | 4.62 | - | 0.43% | 127,400 |
| May 29, 2025 | 4.66 | 4.69 | 4.57 | 4.60 | - | -1.50% | 244,400 |
| May 28, 2025 | 4.70 | 4.85 | 4.67 | 4.67 | - | -0.64% | 477,900 |
| May 27, 2025 | 4.74 | 4.78 | 4.69 | 4.70 | - | - | 246,700 |
| May 26, 2025 | 4.82 | 4.82 | 4.68 | 4.70 | - | -2.08% | 178,700 |
| May 23, 2025 | 4.71 | 4.80 | 4.63 | 4.80 | - | 1.69% | 378,800 |
| May 22, 2025 | 4.60 | 4.76 | 4.57 | 4.72 | - | 1.72% | 507,100 |