Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 4.270
+0.020 (0.47%)
At close: Mar 27, 2026
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.25 | 4.27 | 4.21 | 4.25 | - | - | 122,200 |
| Mar 26, 2026 | 4.24 | 4.25 | 4.03 | 4.25 | 4.25 | 0.47% | 278,800 |
| Mar 25, 2026 | 4.15 | 4.23 | 4.12 | 4.23 | 4.23 | 3.17% | 258,300 |
| Mar 24, 2026 | 4.20 | 4.21 | 4.03 | 4.10 | 4.10 | -2.61% | 265,400 |
| Mar 23, 2026 | 4.27 | 4.28 | 4.15 | 4.21 | 4.21 | 0.48% | 477,500 |
| Mar 20, 2026 | 4.21 | 4.27 | 4.07 | 4.19 | 4.19 | -0.71% | 265,000 |
| Mar 19, 2026 | 4.27 | 4.27 | 4.13 | 4.22 | 4.22 | - | 537,400 |
| Mar 18, 2026 | 4.15 | 4.25 | 4.13 | 4.22 | 4.22 | 1.93% | 159,900 |
| Mar 17, 2026 | 4.27 | 4.27 | 4.13 | 4.14 | 4.14 | -3.50% | 230,600 |
| Mar 16, 2026 | 4.14 | 4.30 | 4.02 | 4.29 | 4.29 | 6.98% | 637,300 |
| Mar 13, 2026 | 3.99 | 4.20 | 3.96 | 4.01 | 4.01 | 0.50% | 1,090,700 |
| Mar 12, 2026 | 4.09 | 4.13 | 3.93 | 3.99 | 3.99 | -3.39% | 319,600 |
| Mar 11, 2026 | 4.20 | 4.21 | 4.13 | 4.13 | 4.13 | -1.67% | 139,500 |
| Mar 10, 2026 | 4.20 | 4.25 | 4.18 | 4.20 | 4.20 | -1.18% | 166,500 |
| Mar 9, 2026 | 4.15 | 4.25 | 4.03 | 4.25 | 4.25 | 3.66% | 161,700 |
| 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 |