Vittia Fertilizantes historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	7.400	7.610	7.310	7.610	5.679	325,248
2024-02-26	7.310	7.400	7.140	7.360	5.492	326,942
2024-02-23	7.610	7.710	7.020	7.200	5.373	1,445,345
2024-02-22	8.010	8.010	7.310	7.600	5.671	1,275,945
2024-02-21	8.250	8.250	7.880	8.020	5.985	656,062
2024-02-20	8.090	8.260	7.890	8.240	6.149	236,676
2024-02-19	8.150	8.170	7.880	8.020	5.985	330,451
2024-02-16	7.920	8.220	7.770	8.170	6.097	901,813
2024-02-15	7.880	7.960	7.680	7.920	5.910	323,312
2024-02-14	7.760	7.810	7.650	7.750	5.783	201,344
2024-02-09	8.100	8.190	7.500	7.770	5.798	1,160,269
2024-02-08	8.280	8.280	7.930	8.100	6.045	471,053
2024-02-07	8.110	8.250	7.920	8.230	6.142	423,984
2024-02-06	7.970	8.180	7.770	8.180	6.104	491,018
2024-02-05	7.960	7.960	7.680	7.840	5.851	733,865
2024-02-02	8.090	8.090	7.820	7.960	5.940	381,271
2024-02-01	8.150	8.150	7.700	7.970	5.948	2,662,484
2024-01-31	8.160	8.310	8.030	8.140	6.074	452,177
2024-01-30	8.000	8.220	7.990	8.150	6.082	835,626
2024-01-29	7.710	8.150	7.640	8.140	6.074	3,117,444
2024-01-26	8.060	8.200	7.300	7.700	5.746	4,099,601
2024-01-25	8.930	8.930	7.900	7.970	5.948	2,639,373
2024-01-24	9.060	9.060	8.870	8.870	6.619	215,622
2024-01-23	8.980	9.060	8.920	8.940	6.671	340,615
2024-01-22	9.240	9.240	8.810	8.930	6.664	468,633
2024-01-19	9.040	9.160	8.910	9.100	6.791	231,836
2024-01-18	9.100	9.110	8.880	8.900	6.642	251,196
2024-01-17	9.280	9.280	9.000	9.110	6.798	249,865
2024-01-16	9.560	9.560	9.150	9.150	6.828	257,851
2024-01-15	9.750	9.750	9.550	9.550	7.127	188,639
2024-01-12	9.830	10.050	9.750	9.750	7.276	258,214
2024-01-11	9.950	9.970	9.790	9.970	7.440	301,169
2024-01-10	10.020	10.120	9.930	9.940	7.418	227,964
2024-01-09	10.200	10.200	9.950	10.010	7.470	145,442
2024-01-08	10.010	10.200	9.930	10.100	7.537	92,202
2024-01-05	10.030	10.070	9.880	10.050	7.500	202,675
2024-01-04	10.100	10.140	9.930	10.040	7.492	123,541
2024-01-03	10.110	10.190	10.000	10.130	7.559	123,178
2024-01-02	10.640	10.640	10.050	10.070	7.515	467,060
2023-12-28	10.350	10.660	10.250	10.660	7.955	393,613
2023-12-27	10.120	10.410	10.030	10.410	7.768	254,947
2023-12-26	10.200	10.210	10.000	10.100	7.537	286,407
2023-12-22	10.210	10.270	10.120	10.240	7.642	238,854
2023-12-21	10.140	10.210	10.100	10.210	7.619	991,353
2023-12-20	10.250	10.250	10.080	10.120	7.552	152,581
2023-12-19	10.330	10.410	10.150	10.220	7.627	245,630
2023-12-18	10.330	10.560	10.130	10.190	7.604	238,491
2023-12-15	10.560	10.560	10.200	10.260	7.656	254,100
2023-12-14	10.440	10.890	10.370	10.480	7.821	642,147
2023-12-13	10.250	10.460	10.230	10.450	7.798	286,044
2023-12-12	10.240	10.420	10.130	10.320	7.701	234,982
2023-12-11	10.510	10.510	10.190	10.230	7.634	226,875
2023-12-08	10.570	10.570	10.350	10.550	7.873	93,533
2023-12-07	10.320	10.590	10.180	10.570	7.888	408,617
2023-12-06	10.240	10.270	10.140	10.240	7.642	148,104
2023-12-05	10.090	10.280	10.050	10.250	7.649	197,351
2023-12-04	10.230	10.260	10.030	10.100	7.537	192,148
2023-12-01	10.330	10.430	10.210	10.280	7.671	405,108
2023-11-30	10.410	10.490	10.190	10.490	7.828	275,154
2023-11-29	10.580	10.810	10.350	10.430	7.783	419,991

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.