Vittia Fertilizantes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.270 | 5.320 | 5.120 | 5.240 | 4.301 | 354,970 |
| 2024-05-22 | 5.300 | 5.370 | 5.250 | 5.300 | 4.351 | 630,300 |
| 2024-05-21 | 5.310 | 5.360 | 5.250 | 5.320 | 4.367 | 272,030 |
| 2024-05-20 | 5.370 | 5.420 | 5.220 | 5.330 | 4.375 | 389,510 |
| 2024-05-17 | 5.330 | 5.430 | 5.300 | 5.390 | 4.424 | 255,640 |
| 2024-05-16 | 5.300 | 5.380 | 5.250 | 5.330 | 4.375 | 611,380 |
| 2024-05-15 | 5.100 | 5.380 | 4.980 | 5.300 | 4.351 | 1,945,570 |
| 2024-05-14 | 5.270 | 5.310 | 5.190 | 5.200 | 4.269 | 245,630 |
| 2024-05-13 | 5.400 | 5.400 | 5.230 | 5.290 | 4.342 | 284,680 |
| 2024-05-10 | 5.440 | 5.490 | 5.330 | 5.330 | 4.375 | 505,890 |
| 2024-05-09 | 5.530 | 5.530 | 5.400 | 5.480 | 4.498 | 398,090 |
| 2024-05-08 | 5.530 | 5.620 | 5.370 | 5.620 | 4.613 | 268,730 |
| 2024-05-07 | 5.530 | 5.560 | 5.420 | 5.530 | 4.539 | 293,150 |
| 2024-05-06 | 5.660 | 5.660 | 5.460 | 5.500 | 4.515 | 395,670 |
| 2024-05-03 | 5.710 | 5.830 | 5.600 | 5.650 | 4.638 | 697,950 |
| 2024-05-02 | 5.640 | 5.800 | 5.600 | 5.650 | 4.638 | 208,120 |
| 2024-04-30 | 5.930 | 5.930 | 5.600 | 5.610 | 4.605 | 276,870 |
| 2024-04-29 | 5.800 | 5.930 | 5.600 | 5.870 | 4.819 | 299,090 |
| 2024-04-26 | 5.710 | 5.840 | 5.610 | 5.680 | 4.663 | 640,310 |
| 2024-04-25 | 5.590 | 5.960 | 5.500 | 5.710 | 4.687 | 1,075,690 |
| 2024-04-24 | 5.800 | 5.800 | 5.590 | 5.590 | 4.589 | 263,340 |
| 2024-04-23 | 5.620 | 5.820 | 5.520 | 5.790 | 4.753 | 970,090 |
| 2024-04-22 | 5.600 | 5.740 | 5.480 | 5.620 | 4.613 | 648,230 |
| 2024-04-19 | 5.590 | 5.730 | 5.540 | 5.590 | 4.589 | 386,650 |
| 2024-04-18 | 5.590 | 5.690 | 5.500 | 5.640 | 4.630 | 324,610 |
| 2024-04-17 | 5.550 | 5.750 | 5.550 | 5.630 | 4.622 | 1,078,770 |
| 2024-04-16 | 5.620 | 5.700 | 5.480 | 5.550 | 4.556 | 553,520 |
| 2024-04-15 | 5.960 | 5.960 | 5.550 | 5.620 | 4.613 | 1,151,810 |
| 2024-04-12 | 6.400 | 6.480 | 6.270 | 6.480 | 4.836 | 540,628 |
| 2024-04-11 | 6.500 | 6.500 | 6.240 | 6.390 | 4.769 | 1,079,320 |
| 2024-04-10 | 6.540 | 6.590 | 6.420 | 6.450 | 4.813 | 424,105 |
| 2024-04-09 | 6.750 | 7.000 | 6.490 | 6.540 | 4.880 | 580,437 |
| 2024-04-08 | 6.210 | 6.860 | 6.210 | 6.740 | 5.030 | 1,533,675 |
| 2024-04-05 | 6.350 | 6.470 | 6.210 | 6.210 | 4.634 | 1,315,875 |
| 2024-04-04 | 6.470 | 6.530 | 6.340 | 6.350 | 4.739 | 570,273 |
| 2024-04-03 | 6.700 | 6.700 | 6.390 | 6.480 | 4.836 | 744,997 |
| 2024-04-02 | 6.800 | 6.800 | 6.470 | 6.590 | 4.918 | 734,349 |
| 2024-04-01 | 6.890 | 7.000 | 6.740 | 6.740 | 5.030 | 675,785 |
| 2024-03-28 | 6.910 | 7.000 | 6.800 | 6.830 | 5.097 | 602,822 |
| 2024-03-27 | 6.990 | 6.990 | 6.750 | 6.870 | 5.127 | 766,656 |
| 2024-03-26 | 7.020 | 7.020 | 6.880 | 6.990 | 5.216 | 503,965 |
| 2024-03-25 | 7.200 | 7.210 | 6.970 | 7.020 | 5.239 | 1,029,468 |
| 2024-03-22 | 7.250 | 7.290 | 7.030 | 7.180 | 5.358 | 289,553 |
| 2024-03-21 | 7.230 | 7.310 | 7.180 | 7.200 | 5.373 | 355,982 |
| 2024-03-20 | 7.500 | 7.500 | 7.260 | 7.300 | 5.448 | 315,205 |
| 2024-03-19 | 7.350 | 7.490 | 7.240 | 7.420 | 5.537 | 312,664 |
| 2024-03-18 | 7.380 | 7.490 | 7.310 | 7.350 | 5.485 | 218,526 |
| 2024-03-15 | 7.530 | 7.650 | 7.200 | 7.320 | 5.463 | 336,138 |
| 2024-03-14 | 7.690 | 7.710 | 7.410 | 7.530 | 5.619 | 344,487 |
| 2024-03-13 | 7.680 | 7.720 | 7.600 | 7.720 | 5.761 | 378,125 |
| 2024-03-12 | 7.570 | 7.740 | 7.540 | 7.720 | 5.761 | 430,518 |
| 2024-03-11 | 7.440 | 7.720 | 7.440 | 7.550 | 5.634 | 279,026 |
| 2024-03-08 | 7.440 | 7.780 | 7.400 | 7.520 | 5.612 | 406,681 |
| 2024-03-07 | 7.220 | 7.550 | 7.220 | 7.550 | 5.634 | 225,544 |
| 2024-03-06 | 7.340 | 7.340 | 7.110 | 7.210 | 5.380 | 279,510 |
| 2024-03-05 | 7.240 | 7.310 | 7.160 | 7.300 | 5.448 | 222,640 |
| 2024-03-04 | 7.380 | 7.380 | 7.210 | 7.220 | 5.388 | 207,273 |
| 2024-03-01 | 7.340 | 7.450 | 7.260 | 7.430 | 5.545 | 305,767 |
| 2024-02-29 | 7.480 | 7.480 | 7.160 | 7.260 | 5.418 | 364,089 |
| 2024-02-28 | 7.700 | 7.720 | 7.230 | 7.410 | 5.530 | 505,780 |
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.