Vittia Fertilizantes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.040 | 6.170 | 5.970 | 6.050 | 4.966 | 595,870 |
| 2024-08-15 | 5.900 | 6.210 | 5.900 | 6.050 | 4.966 | 443,080 |
| 2024-08-14 | 6.000 | 6.110 | 5.910 | 5.990 | 4.917 | 540,650 |
| 2024-08-13 | 6.070 | 6.150 | 5.890 | 6.150 | 5.048 | 446,820 |
| 2024-08-12 | 6.100 | 6.200 | 6.050 | 6.050 | 4.966 | 205,370 |
| 2024-08-09 | 6.000 | 6.170 | 5.980 | 6.110 | 5.015 | 220,660 |
| 2024-08-08 | 5.860 | 6.080 | 5.860 | 6.020 | 4.942 | 255,090 |
| 2024-08-07 | 5.850 | 5.930 | 5.760 | 5.850 | 4.802 | 1,545,830 |
| 2024-08-06 | 6.090 | 6.090 | 5.770 | 5.800 | 4.761 | 1,398,980 |
| 2024-08-05 | 6.060 | 6.140 | 5.950 | 6.020 | 4.942 | 502,920 |
| 2024-08-02 | 6.010 | 6.230 | 5.990 | 6.230 | 5.114 | 246,730 |
| 2024-08-01 | 6.100 | 6.170 | 6.000 | 6.050 | 4.966 | 190,630 |
| 2024-07-31 | 6.130 | 6.280 | 6.090 | 6.100 | 5.007 | 286,000 |
| 2024-07-30 | 6.100 | 6.190 | 6.020 | 6.190 | 5.081 | 175,560 |
| 2024-07-29 | 6.230 | 6.230 | 6.070 | 6.100 | 5.007 | 285,890 |
| 2024-07-26 | 6.000 | 6.290 | 5.980 | 6.290 | 5.163 | 239,250 |
| 2024-07-25 | 6.070 | 6.080 | 5.970 | 6.000 | 4.925 | 145,090 |
| 2024-07-24 | 6.210 | 6.210 | 6.070 | 6.070 | 4.983 | 190,740 |
| 2024-07-23 | 6.360 | 6.360 | 6.070 | 6.090 | 4.999 | 167,090 |
| 2024-07-22 | 6.150 | 6.310 | 6.060 | 6.310 | 5.180 | 140,360 |
| 2024-07-19 | 5.990 | 6.150 | 5.980 | 6.150 | 5.048 | 375,870 |
| 2024-07-18 | 6.220 | 6.230 | 5.940 | 5.990 | 4.917 | 313,170 |
| 2024-07-17 | 6.250 | 6.370 | 6.170 | 6.240 | 5.122 | 193,930 |
| 2024-07-16 | 6.270 | 6.360 | 6.250 | 6.250 | 5.130 | 243,540 |
| 2024-07-15 | 6.460 | 6.460 | 6.140 | 6.250 | 5.130 | 363,880 |
| 2024-07-12 | 6.160 | 6.460 | 6.080 | 6.460 | 5.303 | 490,160 |
| 2024-07-11 | 5.850 | 6.170 | 5.850 | 6.170 | 5.065 | 229,020 |
| 2024-07-10 | 6.000 | 6.040 | 5.900 | 5.900 | 4.843 | 271,370 |
| 2024-07-09 | 5.910 | 6.000 | 5.860 | 5.950 | 4.884 | 248,600 |
| 2024-07-08 | 5.980 | 5.990 | 5.800 | 5.880 | 4.827 | 494,230 |
| 2024-07-05 | 5.970 | 6.040 | 5.870 | 5.970 | 4.901 | 362,010 |
| 2024-07-04 | 5.970 | 6.020 | 5.820 | 5.920 | 4.860 | 611,160 |
| 2024-07-03 | 6.070 | 6.080 | 5.900 | 5.920 | 4.860 | 702,790 |
| 2024-07-02 | 6.080 | 6.150 | 5.970 | 6.000 | 4.925 | 262,570 |
| 2024-07-01 | 5.810 | 6.120 | 5.800 | 6.050 | 4.966 | 371,910 |
| 2024-06-28 | 6.080 | 6.080 | 5.760 | 5.840 | 4.794 | 690,910 |
| 2024-06-27 | 5.860 | 6.080 | 5.860 | 6.080 | 4.991 | 360,910 |
| 2024-06-26 | 5.730 | 5.960 | 5.730 | 5.950 | 4.884 | 664,730 |
| 2024-06-25 | 5.880 | 5.960 | 5.720 | 5.810 | 4.769 | 661,760 |
| 2024-06-24 | 5.690 | 5.880 | 5.690 | 5.880 | 4.827 | 437,250 |
| 2024-06-21 | 5.560 | 5.840 | 5.540 | 5.820 | 4.777 | 346,610 |
| 2024-06-20 | 5.550 | 5.630 | 5.450 | 5.630 | 4.622 | 464,970 |
| 2024-06-19 | 5.550 | 5.590 | 5.320 | 5.590 | 4.589 | 447,810 |
| 2024-06-18 | 5.260 | 5.450 | 5.200 | 5.450 | 4.474 | 1,004,190 |
| 2024-06-17 | 5.420 | 5.420 | 5.230 | 5.300 | 4.351 | 574,090 |
| 2024-06-14 | 5.330 | 5.480 | 5.250 | 5.450 | 4.474 | 1,365,430 |
| 2024-06-13 | 5.360 | 5.490 | 5.180 | 5.390 | 4.424 | 986,810 |
| 2024-06-12 | 5.570 | 5.570 | 5.340 | 5.370 | 4.408 | 1,653,520 |
| 2024-06-11 | 5.410 | 5.500 | 5.380 | 5.500 | 4.515 | 1,562,990 |
| 2024-06-10 | 5.320 | 5.570 | 5.140 | 5.410 | 4.441 | 1,606,440 |
| 2024-06-07 | 5.250 | 5.310 | 5.210 | 5.300 | 4.351 | 303,160 |
| 2024-06-06 | 5.210 | 5.300 | 5.200 | 5.300 | 4.351 | 560,340 |
| 2024-06-05 | 5.290 | 5.320 | 5.160 | 5.240 | 4.301 | 342,100 |
| 2024-06-04 | 5.210 | 5.330 | 5.190 | 5.300 | 4.351 | 531,850 |
| 2024-06-03 | 5.270 | 5.300 | 5.140 | 5.240 | 4.301 | 971,850 |
| 2024-05-31 | 5.220 | 5.350 | 5.190 | 5.240 | 4.301 | 436,040 |
| 2024-05-29 | 5.210 | 5.330 | 5.150 | 5.220 | 4.285 | 1,439,130 |
| 2024-05-28 | 5.380 | 5.380 | 5.170 | 5.200 | 4.269 | 414,260 |
| 2024-05-27 | 5.210 | 5.330 | 5.120 | 5.330 | 4.375 | 235,290 |
| 2024-05-24 | 5.240 | 5.290 | 5.180 | 5.210 | 4.277 | 202,730 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-08 | 0.0355 BRL |
| 2025-12-23 | 0.0497 BRL |
| 2025-11-03 | 0.0712 BRL |
| 2025-07-18 | 0.1544 BRL |
| 2025-01-03 | 0.0180 BRL |
| 2024-12-27 | 0.0263 BRL |
| 2024-10-23 | 0.1632 BRL |
| 2023-11-28 | 0.3324 BRL |
| 2023-05-05 | 0.1143 BRL |
| 2022-12-16 | 0.2844 BRL |
| 2022-05-04 | 0.1576 BRL |
| 2021-11-29 | 0.1180 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.