Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10.480	10.810	10.400	10.810	8.067	345,697
2023-11-27	10.490	10.490	10.340	10.440	7.543	137,577
2023-11-24	10.440	10.500	10.320	10.470	7.564	100,188
2023-11-23	10.440	10.510	10.300	10.370	7.492	182,468
2023-11-22	10.980	11.000	10.430	10.440	7.543	442,618
2023-11-21	10.740	10.910	10.630	10.880	7.861	106,117
2023-11-20	10.630	10.950	10.380	10.950	7.911	292,094
2023-11-17	10.390	10.590	10.340	10.590	7.651	345,697
2023-11-16	10.160	10.500	10.090	10.500	7.586	181,137
2023-11-14	9.970	10.300	9.970	10.300	7.442	207,031
2023-11-13	9.950	9.990	9.750	9.860	7.124	116,644
2023-11-10	9.610	9.980	9.400	9.980	7.210	263,175
2023-11-09	9.390	9.580	9.330	9.460	6.835	113,740
2023-11-08	9.580	9.680	9.390	9.390	6.784	126,929
2023-11-07	9.380	9.680	9.190	9.650	6.972	194,205
2023-11-06	9.690	9.690	9.210	9.470	6.842	405,229
2023-11-03	9.390	9.690	9.140	9.690	7.001	209,330
2023-11-01	9.270	9.270	8.990	9.100	6.575	252,164
2023-10-31	9.350	9.350	9.050	9.150	6.611	613,470
2023-10-30	9.940	9.940	9.280	9.300	6.719	515,339
2023-10-27	10.120	10.120	9.810	9.900	7.153	299,717
2023-10-26	10.420	10.420	9.970	10.100	7.297	311,696
2023-10-25	10.730	10.760	10.200	10.380	7.499	832,964
2023-10-24	10.970	11.000	10.640	10.740	7.759	305,162
2023-10-23	10.880	10.900	10.680	10.830	7.825	208,725
2023-10-20	11.050	11.070	10.800	10.870	7.853	136,972
2023-10-19	11.080	11.230	11.000	11.000	7.947	172,909
2023-10-18	11.150	11.240	11.000	11.000	7.947	168,432
2023-10-17	11.540	11.540	11.200	11.200	8.092	532,279
2023-10-16	11.640	11.750	11.310	11.550	8.345	207,273
2023-10-13	11.730	11.730	11.450	11.450	8.272	495,374
2023-10-11	11.950	11.950	11.700	11.730	8.475	121,605
2023-10-10	11.550	11.940	11.550	11.940	8.627	234,498
2023-10-09	11.800	11.800	11.290	11.500	8.309	512,798
2023-10-06	11.610	11.800	11.320	11.800	8.525	287,617
2023-10-05	11.730	11.760	11.510	11.620	8.395	385,990
2023-10-04	11.920	11.940	11.640	11.830	8.547	263,780
2023-10-03	12.000	12.210	11.850	11.880	8.583	147,499
2023-10-02	12.440	12.440	12.050	12.050	8.706	292,215
2023-09-29	12.290	12.530	12.220	12.390	8.952	212,718
2023-09-28	12.070	12.280	11.980	12.250	8.850	97,647
2023-09-27	12.260	12.270	11.970	12.190	8.807	241,395
2023-09-26	12.410	12.450	12.210	12.250	8.850	142,175
2023-09-25	12.490	12.500	12.240	12.410	8.966	118,822
2023-09-22	12.540	12.590	12.180	12.490	9.024	549,461
2023-09-21	12.490	12.520	12.330	12.350	8.923	133,826
2023-09-20	12.230	12.670	12.200	12.620	9.118	1,423,444
2023-09-19	12.180	12.340	12.050	12.220	8.829	114,708
2023-09-18	12.300	12.330	12.100	12.170	8.793	134,794
2023-09-15	12.410	12.420	12.180	12.300	8.887	188,276
2023-09-14	12.310	12.570	12.130	12.470	9.009	1,027,290
2023-09-13	12.100	12.400	12.020	12.380	8.944	226,270
2023-09-12	12.200	12.280	11.890	12.150	8.778	390,709
2023-09-11	12.370	12.370	11.850	12.170	8.793	365,662
2023-09-08	11.880	12.670	11.770	12.350	8.923	1,152,404
2023-09-06	11.630	11.760	11.550	11.760	8.496	263,538
2023-09-05	11.610	11.620	11.500	11.600	8.381	103,213
2023-09-04	11.880	11.880	11.640	11.700	8.453	364,331
2023-09-01	11.800	11.880	11.630	11.880	8.583	98,978
2023-08-31	11.810	11.900	11.530	11.900	8.598	389,378

← NewerPage 13 of 21 · 1,243 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.