Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 2.600
-0.170 (-6.14%)
At close: Nov 5, 2026
Vittia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.71 | 2.77 | 2.59 | 2.60 | 2.60 | -6.14% | 640,500 |
| Nov 4, 2026 | 2.61 | 2.77 | 2.49 | 2.77 | 2.77 | 6.54% | 582,300 |
| Nov 3, 2026 | 2.57 | 2.60 | 2.44 | 2.60 | 2.60 | - | 589,700 |
| Oct 30, 2026 | 2.62 | 2.62 | 2.52 | 2.60 | 2.60 | - | 1,069,000 |
| Oct 29, 2026 | 2.70 | 2.72 | 2.55 | 2.60 | 2.60 | -3.70% | 261,700 |
| Oct 28, 2026 | 2.87 | 2.87 | 2.64 | 2.70 | 2.70 | -4.93% | 457,200 |
| Oct 27, 2026 | 3.14 | 3.14 | 2.70 | 2.84 | 2.84 | -0.35% | 1,398,400 |
| Oct 26, 2026 | 3.32 | 3.32 | 2.85 | 2.85 | 2.85 | -19.49% | 664,200 |
| Oct 23, 2026 | 3.56 | 3.61 | 3.49 | 3.54 | 3.54 | -0.28% | 295,200 |
| Oct 22, 2026 | 3.69 | 3.69 | 3.54 | 3.55 | 3.55 | -3.27% | 198,100 |
| Oct 21, 2026 | 3.53 | 3.67 | 3.53 | 3.67 | 3.67 | 1.94% | 190,200 |
| Oct 20, 2026 | 3.63 | 3.66 | 3.53 | 3.60 | 3.60 | -0.83% | 380,300 |
| Oct 19, 2026 | 3.50 | 3.65 | 3.47 | 3.63 | 3.63 | 3.71% | 287,500 |
| Oct 16, 2026 | 3.46 | 3.52 | 3.40 | 3.50 | 3.50 | 1.45% | 169,600 |
| Oct 15, 2026 | 3.55 | 3.60 | 3.45 | 3.45 | 3.45 | -4.43% | 214,800 |
| Oct 14, 2026 | 3.65 | 3.65 | 3.52 | 3.61 | 3.61 | -1.63% | 238,900 |
| Oct 13, 2026 | 3.81 | 3.81 | 3.62 | 3.67 | 3.67 | -4.43% | 204,900 |
| Oct 9, 2026 | 3.75 | 3.84 | 3.71 | 3.84 | 3.84 | 1.05% | 300,400 |
| Oct 8, 2026 | 3.71 | 3.82 | 3.67 | 3.80 | 3.80 | 2.43% | 255,700 |
| Oct 7, 2026 | 3.52 | 3.71 | 3.51 | 3.71 | 3.71 | 5.10% | 416,400 |
| Oct 6, 2026 | 3.27 | 3.58 | 3.27 | 3.53 | 3.53 | 5.69% | 643,100 |
| Oct 5, 2026 | 3.26 | 3.34 | 3.20 | 3.34 | 3.34 | 4.37% | 592,800 |
| Oct 2, 2026 | 3.12 | 3.20 | 3.05 | 3.20 | 3.20 | 3.23% | 206,900 |
| Oct 1, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | 0.98% | 72,300 |
| Sep 30, 2026 | 3.01 | 3.08 | 2.99 | 3.07 | 3.07 | 2.33% | 478,500 |
| Sep 29, 2026 | 3.04 | 3.07 | 2.96 | 3.00 | 3.00 | -1.63% | 201,900 |
| Sep 28, 2026 | 3.17 | 3.19 | 3.12 | 3.12 | 3.05 | - | 241,400 |
| Sep 25, 2026 | 3.09 | 3.24 | 3.09 | 3.12 | 3.05 | 1.96% | 529,800 |
| Sep 24, 2026 | 3.11 | 3.16 | 3.05 | 3.06 | 2.99 | - | 199,000 |
| Sep 23, 2026 | 3.06 | 3.07 | 3.01 | 3.06 | 2.99 | 0.33% | 140,600 |
| Sep 22, 2026 | 3.01 | 3.05 | 2.98 | 3.05 | 2.98 | 1.33% | 102,900 |
| Sep 21, 2026 | 3.09 | 3.09 | 2.95 | 3.01 | 2.94 | -2.59% | 207,900 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.00 | 3.09 | 3.02 | -0.32% | 148,500 |
| Sep 17, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.03 | -2.52% | 169,000 |
| Sep 16, 2026 | 3.15 | 3.18 | 3.10 | 3.18 | 3.11 | 0.95% | 104,800 |
| Sep 15, 2026 | 3.13 | 3.15 | 3.11 | 3.15 | 3.08 | -0.32% | 98,000 |
| Sep 14, 2026 | 3.14 | 3.18 | 3.09 | 3.16 | 3.09 | 0.96% | 186,300 |
| Sep 11, 2026 | 3.24 | 3.25 | 3.13 | 3.13 | 3.06 | -3.10% | 107,800 |
| Sep 10, 2026 | 3.18 | 3.23 | 3.16 | 3.23 | 3.16 | 1.57% | 195,700 |
| Sep 9, 2026 | 3.10 | 3.18 | 3.09 | 3.18 | 3.11 | 1.27% | 123,300 |
| Sep 8, 2026 | 3.27 | 3.27 | 3.11 | 3.14 | 3.07 | -2.79% | 274,500 |
| Sep 4, 2026 | 3.19 | 3.26 | 3.16 | 3.23 | 3.16 | 1.57% | 132,800 |
| Sep 3, 2026 | 3.24 | 3.29 | 3.17 | 3.18 | 3.11 | -0.62% | 135,000 |
| Sep 2, 2026 | 3.17 | 3.22 | 3.12 | 3.20 | 3.13 | 0.63% | 210,100 |
| Sep 1, 2026 | 3.09 | 3.18 | 3.03 | 3.18 | 3.11 | 4.26% | 264,500 |
| Aug 31, 2026 | 3.09 | 3.12 | 2.95 | 3.05 | 2.98 | -0.33% | 160,100 |
| Aug 28, 2026 | 3.10 | 3.10 | 2.97 | 3.06 | 2.99 | -1.29% | 285,400 |
| Aug 27, 2026 | 3.09 | 3.10 | 3.03 | 3.10 | 3.03 | 1.64% | 305,900 |
| Aug 26, 2026 | 3.17 | 3.18 | 3.03 | 3.05 | 2.98 | -3.79% | 233,500 |
| Aug 25, 2026 | 3.21 | 3.31 | 3.10 | 3.17 | 3.10 | -1.25% | 398,700 |