Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 3.450
-0.020 (-0.58%)
At close: May 22, 2026
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.47 | 3.52 | 3.41 | 3.45 | 3.45 | -0.58% | 181,400 |
| May 21, 2026 | 3.60 | 3.60 | 3.41 | 3.47 | 3.47 | -2.53% | 161,400 |
| May 20, 2026 | 3.34 | 3.56 | 3.34 | 3.56 | 3.56 | 6.59% | 309,700 |
| May 19, 2026 | 3.36 | 3.36 | 3.25 | 3.34 | 3.34 | -0.60% | 197,600 |
| May 18, 2026 | 3.40 | 3.48 | 3.25 | 3.36 | 3.36 | -2.61% | 446,200 |
| May 15, 2026 | 3.13 | 3.45 | 3.10 | 3.45 | 3.45 | 10.22% | 1,120,500 |
| May 14, 2026 | 3.16 | 3.20 | 3.12 | 3.13 | 3.13 | -0.32% | 253,900 |
| May 13, 2026 | 3.22 | 3.26 | 3.10 | 3.14 | 3.14 | -3.98% | 336,300 |
| May 12, 2026 | 3.34 | 3.37 | 3.20 | 3.27 | 3.27 | -1.80% | 399,400 |
| May 11, 2026 | 3.42 | 3.42 | 3.32 | 3.33 | 3.33 | -2.63% | 215,000 |
| May 8, 2026 | 3.40 | 3.42 | 3.35 | 3.42 | 3.42 | 1.48% | 237,000 |
| May 7, 2026 | 3.41 | 3.45 | 3.36 | 3.37 | 3.37 | -0.30% | 198,400 |
| May 6, 2026 | 3.47 | 3.51 | 3.38 | 3.38 | 3.38 | -2.87% | 407,900 |
| May 5, 2026 | 3.35 | 3.48 | 3.30 | 3.48 | 3.48 | 3.88% | 534,000 |
| May 4, 2026 | 3.50 | 3.50 | 3.33 | 3.35 | 3.35 | -2.62% | 397,200 |
| Apr 30, 2026 | 3.38 | 3.51 | 3.38 | 3.44 | 3.44 | 0.88% | 379,400 |
| Apr 29, 2026 | 3.39 | 3.46 | 3.38 | 3.41 | 3.41 | 0.29% | 205,100 |
| Apr 28, 2026 | 3.44 | 3.50 | 3.40 | 3.40 | 3.40 | -2.30% | 377,000 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.33% | 389,200 |
| Apr 24, 2026 | 3.66 | 3.67 | 3.55 | 3.60 | 3.60 | -0.55% | 333,400 |
| Apr 23, 2026 | 3.70 | 3.70 | 3.60 | 3.62 | 3.62 | -2.16% | 256,100 |
| Apr 22, 2026 | 3.76 | 3.78 | 3.65 | 3.70 | 3.70 | -1.07% | 375,500 |
| Apr 20, 2026 | 3.76 | 3.80 | 3.73 | 3.74 | 3.74 | - | 137,300 |
| Apr 17, 2026 | 3.81 | 3.85 | 3.74 | 3.74 | 3.74 | -1.32% | 282,500 |
| Apr 16, 2026 | 3.81 | 3.82 | 3.75 | 3.79 | 3.79 | - | 192,400 |
| Apr 15, 2026 | 3.86 | 3.86 | 3.76 | 3.79 | 3.79 | -2.57% | 356,700 |
| Apr 14, 2026 | 3.89 | 3.89 | 3.79 | 3.89 | 3.89 | - | 311,300 |
| Apr 13, 2026 | 3.82 | 3.89 | 3.75 | 3.89 | 3.89 | 1.83% | 267,400 |
| Apr 10, 2026 | 3.89 | 3.92 | 3.79 | 3.82 | 3.82 | -1.82% | 236,900 |
| Apr 9, 2026 | 3.86 | 3.90 | 3.82 | 3.89 | 3.89 | 1.66% | 604,010 |
| Apr 8, 2026 | 3.95 | 3.95 | 3.78 | 3.83 | 3.83 | -0.71% | 403,480 |
| Apr 7, 2026 | 3.94 | 3.94 | 3.82 | 3.86 | 3.85 | -0.93% | 219,890 |
| Apr 6, 2026 | 3.96 | 3.96 | 3.88 | 3.89 | 3.89 | - | 165,330 |
| Apr 2, 2026 | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | -1.38% | 196,460 |
| Apr 1, 2026 | 3.90 | 3.97 | 3.68 | 3.95 | 3.95 | - | 755,810 |
| Mar 31, 2026 | 3.94 | 3.95 | 3.88 | 3.95 | 3.95 | 0.46% | 320,540 |
| Mar 30, 2026 | 3.88 | 3.94 | 3.85 | 3.93 | 3.93 | 1.17% | 410,410 |
| Mar 27, 2026 | 3.86 | 3.90 | 3.83 | 3.88 | 3.88 | 0.47% | 347,160 |
| Mar 26, 2026 | 3.86 | 3.86 | 3.66 | 3.86 | 3.86 | 0.47% | 306,680 |
| Mar 25, 2026 | 3.77 | 3.85 | 3.75 | 3.85 | 3.85 | 3.17% | 284,130 |
| Mar 24, 2026 | 3.82 | 3.83 | 3.66 | 3.73 | 3.73 | -2.61% | 291,940 |
| Mar 23, 2026 | 3.88 | 3.89 | 3.77 | 3.83 | 3.83 | 0.48% | 525,250 |
| Mar 20, 2026 | 3.83 | 3.88 | 3.70 | 3.81 | 3.81 | -0.71% | 291,500 |
| Mar 19, 2026 | 3.88 | 3.88 | 3.76 | 3.84 | 3.84 | - | 591,140 |
| Mar 18, 2026 | 3.77 | 3.86 | 3.76 | 3.84 | 3.84 | 1.93% | 175,890 |
| Mar 17, 2026 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | -3.50% | 253,660 |
| Mar 16, 2026 | 3.76 | 3.91 | 3.66 | 3.90 | 3.90 | 6.98% | 701,030 |
| Mar 13, 2026 | 3.63 | 3.82 | 3.60 | 3.65 | 3.65 | 0.50% | 1,199,770 |
| Mar 12, 2026 | 3.72 | 3.76 | 3.57 | 3.63 | 3.63 | -3.39% | 351,560 |
| Mar 11, 2026 | 3.82 | 3.83 | 3.76 | 3.76 | 3.75 | -1.67% | 153,450 |