Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 3.440
+0.030 (0.88%)
Last updated: Apr 30, 2026, 5:05 PM GMT-3
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 137,500 |
| 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% | 357,400 |
| Apr 14, 2026 | 3.89 | 3.89 | 3.79 | 3.89 | 3.89 | - | 311,700 |
| 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 | 1.67% | 604,010 |
| Apr 8, 2026 | 3.95 | 3.95 | 3.78 | 3.83 | 3.83 | -0.73% | 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 | -1.37% | 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 | 1.16% | 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 | 0.49% | 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 | 0.47% | 525,250 |
| Mar 20, 2026 | 3.83 | 3.88 | 3.70 | 3.81 | 3.81 | -0.70% | 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 | 1.91% | 175,890 |
| Mar 17, 2026 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | -3.49% | 253,660 |
| Mar 16, 2026 | 3.76 | 3.91 | 3.66 | 3.90 | 3.90 | 7.00% | 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 | -3.41% | 351,560 |
| Mar 11, 2026 | 3.82 | 3.83 | 3.76 | 3.76 | 3.75 | -1.65% | 153,450 |
| Mar 10, 2026 | 3.82 | 3.86 | 3.80 | 3.82 | 3.82 | -1.19% | 183,040 |
| Mar 9, 2026 | 3.77 | 3.86 | 3.66 | 3.86 | 3.86 | 3.68% | 177,870 |
| Mar 6, 2026 | 3.66 | 3.75 | 3.66 | 3.73 | 3.73 | 0.49% | 148,940 |
| Mar 5, 2026 | 3.85 | 3.89 | 3.68 | 3.71 | 3.71 | -4.23% | 220,330 |
| Mar 4, 2026 | 3.79 | 3.87 | 3.75 | 3.87 | 3.87 | 4.68% | 177,320 |
| Mar 3, 2026 | 3.86 | 3.87 | 3.66 | 3.70 | 3.70 | -3.09% | 219,780 |
| Mar 2, 2026 | 3.72 | 3.83 | 3.66 | 3.82 | 3.82 | 2.94% | 177,650 |
| Feb 27, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -2.85% | 188,540 |
| Feb 26, 2026 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 4.46% | 190,630 |
| Feb 25, 2026 | 3.68 | 3.73 | 3.63 | 3.66 | 3.65 | - | 206,690 |
| Feb 24, 2026 | 3.63 | 3.70 | 3.56 | 3.66 | 3.65 | 0.27% | 294,580 |
| Feb 23, 2026 | 3.83 | 3.88 | 3.64 | 3.65 | 3.65 | -4.76% | 313,940 |
| Feb 20, 2026 | 3.73 | 3.88 | 3.64 | 3.83 | 3.83 | 3.43% | 1,832,380 |
| Feb 19, 2026 | 3.87 | 3.87 | 3.70 | 3.70 | 3.70 | -3.32% | 192,830 |
| Feb 18, 2026 | 3.92 | 3.95 | 3.82 | 3.83 | 3.83 | -1.64% | 142,890 |