Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 3.200
+0.020 (0.63%)
At close: Sep 2, 2026
Vittia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.17 | 3.22 | 3.12 | 3.18 | - | - | 135,500 |
| Sep 1, 2026 | 3.09 | 3.18 | 3.03 | 3.18 | 3.18 | 4.26% | 269,700 |
| Aug 31, 2026 | 3.09 | 3.12 | 2.95 | 3.05 | 3.05 | -0.33% | 160,100 |
| Aug 28, 2026 | 3.10 | 3.10 | 2.97 | 3.06 | 3.06 | -1.29% | 285,400 |
| Aug 27, 2026 | 3.09 | 3.10 | 3.03 | 3.10 | 3.10 | 1.64% | 305,900 |
| Aug 26, 2026 | 3.17 | 3.18 | 3.03 | 3.05 | 3.05 | -3.79% | 233,500 |
| Aug 25, 2026 | 3.21 | 3.31 | 3.10 | 3.17 | 3.17 | -1.25% | 398,700 |
| Aug 24, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 0.94% | 111,700 |
| Aug 21, 2026 | 3.08 | 3.21 | 3.08 | 3.18 | 3.18 | 0.95% | 91,300 |
| Aug 20, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | -0.63% | 145,000 |
| Aug 19, 2026 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | 3.93% | 123,800 |
| Aug 18, 2026 | 3.05 | 3.10 | 2.82 | 3.05 | 3.05 | - | 367,800 |
| Aug 17, 2026 | 3.02 | 3.05 | 2.96 | 3.05 | 3.05 | 0.66% | 332,000 |
| Aug 14, 2026 | 2.97 | 3.03 | 2.90 | 3.03 | 3.03 | 0.66% | 258,000 |
| Aug 13, 2026 | 2.82 | 3.03 | 2.73 | 3.01 | 3.01 | 6.74% | 919,200 |
| Aug 12, 2026 | 2.82 | 2.82 | 2.74 | 2.82 | 2.82 | - | 162,700 |
| Aug 11, 2026 | 2.78 | 2.82 | 2.74 | 2.82 | 2.82 | 0.71% | 152,100 |
| Aug 10, 2026 | 2.84 | 2.84 | 2.74 | 2.80 | 2.80 | - | 151,800 |
| Aug 7, 2026 | 2.94 | 2.94 | 2.76 | 2.80 | 2.80 | -5.08% | 244,900 |
| Aug 6, 2026 | 2.85 | 2.95 | 2.81 | 2.95 | 2.95 | 2.79% | 95,200 |
| Aug 5, 2026 | 2.89 | 2.95 | 2.75 | 2.87 | 2.87 | - | 370,400 |
| Aug 4, 2026 | 2.96 | 3.05 | 2.82 | 2.87 | 2.87 | -2.71% | 287,900 |
| Aug 3, 2026 | 3.02 | 3.02 | 2.84 | 2.95 | 2.95 | -2.64% | 351,000 |
| Jul 31, 2026 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -2.26% | 193,500 |
| Jul 30, 2026 | 3.11 | 3.16 | 3.02 | 3.10 | 3.10 | 0.32% | 423,900 |
| Jul 29, 2026 | 3.35 | 3.35 | 3.09 | 3.09 | 3.09 | -10.17% | 503,800 |
| Jul 28, 2026 | 3.43 | 3.44 | 3.31 | 3.44 | 3.44 | 0.88% | 226,600 |
| Jul 27, 2026 | 3.38 | 3.41 | 3.32 | 3.41 | 3.41 | 0.29% | 116,600 |
| Jul 24, 2026 | 3.28 | 3.45 | 3.28 | 3.40 | 3.40 | 4.62% | 189,000 |
| Jul 23, 2026 | 3.44 | 3.44 | 3.25 | 3.25 | 3.25 | -5.52% | 224,500 |
| Jul 22, 2026 | 3.33 | 3.50 | 3.33 | 3.44 | 3.44 | 2.08% | 267,300 |
| Jul 21, 2026 | 3.39 | 3.44 | 3.37 | 3.37 | 3.37 | 0.60% | 141,300 |
| Jul 20, 2026 | 3.37 | 3.41 | 3.35 | 3.35 | 3.35 | - | 102,300 |
| Jul 17, 2026 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | -3.74% | 111,700 |
| Jul 16, 2026 | 3.46 | 3.48 | 3.40 | 3.48 | 3.48 | 0.58% | 146,200 |
| Jul 15, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 0.29% | 132,600 |
| Jul 14, 2026 | 3.35 | 3.45 | 3.32 | 3.45 | 3.45 | 4.86% | 262,700 |
| Jul 13, 2026 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | -3.24% | 112,800 |
| Jul 10, 2026 | 3.34 | 3.40 | 3.33 | 3.40 | 3.40 | 2.10% | 168,900 |
| Jul 9, 2026 | 3.27 | 3.38 | 3.27 | 3.33 | 3.33 | 0.91% | 140,000 |
| Jul 8, 2026 | 3.28 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | 133,800 |
| Jul 7, 2026 | 3.27 | 3.29 | 3.22 | 3.28 | 3.28 | 0.31% | 331,000 |
| Jul 6, 2026 | 3.25 | 3.29 | 3.22 | 3.27 | 3.27 | 2.51% | 134,100 |
| Jul 3, 2026 | 3.24 | 3.28 | 3.19 | 3.19 | 3.19 | -1.24% | 101,000 |
| Jul 2, 2026 | 3.30 | 3.33 | 3.23 | 3.23 | 3.23 | -3.00% | 116,600 |
| Jul 1, 2026 | 3.27 | 3.33 | 3.24 | 3.33 | 3.33 | 2.15% | 87,500 |
| Jun 30, 2026 | 3.27 | 3.31 | 3.22 | 3.26 | 3.26 | -0.91% | 166,000 |
| Jun 29, 2026 | 3.29 | 3.29 | 3.20 | 3.29 | 3.29 | - | 104,400 |
| Jun 26, 2026 | 3.23 | 3.29 | 3.20 | 3.29 | 3.29 | 0.92% | 194,600 |
| Jun 25, 2026 | 3.16 | 3.26 | 3.12 | 3.26 | 3.26 | 3.16% | 205,600 |