Vittia S.A. (BVMF:VITT3)
Brazil · Delayed Price · Currency is BRL 3.480
+0.020 (0.58%)
Last updated: Jul 16, 2026, 5:00 PM GMT-3
Vittia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.23 | 3.25 | 3.16 | 3.16 | 3.16 | -2.77% | 131,200 |
| Jun 23, 2026 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | 0.31% | 87,200 |
| Jun 22, 2026 | 3.32 | 3.32 | 3.19 | 3.24 | 3.24 | 0.62% | 96,100 |
| Jun 19, 2026 | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | 0.63% | 103,900 |
| Jun 18, 2026 | 3.21 | 3.23 | 3.12 | 3.20 | 3.20 | 0.95% | 237,300 |
| Jun 17, 2026 | 3.32 | 3.32 | 3.17 | 3.17 | 3.17 | -4.52% | 552,100 |
| Jun 16, 2026 | 3.34 | 3.34 | 3.24 | 3.32 | 3.32 | -1.19% | 157,300 |
| Jun 15, 2026 | 3.38 | 3.40 | 3.32 | 3.36 | 3.36 | -0.59% | 669,700 |
| Jun 12, 2026 | 3.31 | 3.43 | 3.31 | 3.38 | 3.38 | 1.50% | 115,700 |
| Jun 11, 2026 | 3.32 | 3.41 | 3.30 | 3.33 | 3.33 | 0.30% | 135,300 |
| Jun 10, 2026 | 3.28 | 3.37 | 3.21 | 3.32 | 3.32 | 2.47% | 369,300 |
| Jun 9, 2026 | 3.37 | 3.39 | 3.23 | 3.24 | 3.24 | -2.70% | 1,113,300 |
| Jun 8, 2026 | 3.47 | 3.47 | 3.28 | 3.33 | 3.33 | -2.92% | 1,136,100 |
| Jun 5, 2026 | 3.47 | 3.47 | 3.36 | 3.43 | 3.43 | - | 159,600 |
| Jun 3, 2026 | 3.38 | 3.46 | 3.30 | 3.43 | 3.43 | 1.48% | 211,500 |
| Jun 2, 2026 | 3.45 | 3.52 | 3.38 | 3.38 | 3.38 | -1.74% | 131,000 |
| Jun 1, 2026 | 3.47 | 3.53 | 3.44 | 3.44 | 3.44 | -1.99% | 159,200 |
| May 29, 2026 | 3.56 | 3.56 | 3.47 | 3.51 | 3.51 | -1.96% | 185,000 |
| May 28, 2026 | 3.53 | 3.58 | 3.50 | 3.58 | 3.58 | 1.70% | 585,000 |
| May 27, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.52 | 2.03% | 282,900 |
| May 26, 2026 | 3.48 | 3.49 | 3.42 | 3.45 | 3.45 | -0.58% | 179,900 |
| May 25, 2026 | 3.57 | 3.57 | 3.42 | 3.47 | 3.47 | 0.58% | 192,000 |
| 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 |