Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11.710	11.910	11.700	11.910	8.605	350,537
2023-08-29	11.500	11.800	11.470	11.800	8.525	181,379
2023-08-28	11.100	11.490	10.900	11.490	8.301	392,161
2023-08-25	11.060	11.060	10.850	10.960	7.918	213,565
2023-08-24	11.090	11.190	10.990	11.000	7.947	677,358
2023-08-23	11.300	11.300	11.060	11.060	7.991	222,035
2023-08-22	11.210	11.210	11.000	11.190	8.085	244,299
2023-08-21	11.040	11.150	11.000	11.090	8.012	221,914
2023-08-18	11.100	11.210	10.950	11.210	8.099	404,745
2023-08-17	11.250	11.380	11.030	11.050	7.983	157,905
2023-08-16	11.490	11.670	11.150	11.290	8.157	581,889
2023-08-15	11.540	11.540	11.290	11.490	8.301	126,324
2023-08-14	11.570	11.600	11.320	11.400	8.236	189,244
2023-08-11	11.500	11.820	11.500	11.600	8.381	194,326
2023-08-10	11.780	11.910	11.730	11.740	8.482	145,442
2023-08-09	11.990	12.000	11.760	11.760	8.496	318,230
2023-08-08	11.920	12.140	11.850	12.000	8.670	159,599
2023-08-07	12.080	12.140	11.910	12.090	8.735	236,313
2023-08-04	12.110	12.130	11.850	12.070	8.720	297,781
2023-08-03	12.400	12.400	12.030	12.100	8.742	255,552
2023-08-02	12.210	12.350	11.950	12.300	8.887	511,709
2023-08-01	12.240	12.320	12.150	12.320	8.901	132,979
2023-07-31	12.270	12.530	12.180	12.320	8.901	420,475
2023-07-28	12.400	12.400	12.140	12.300	8.887	253,132
2023-07-27	12.390	12.500	12.030	12.420	8.973	398,574
2023-07-26	13.230	13.230	12.420	12.420	8.973	488,356
2023-07-25	12.830	13.200	12.800	13.200	9.537	837,320
2023-07-24	12.640	12.900	12.610	12.780	9.233	774,521
2023-07-21	12.300	12.920	12.300	12.640	9.132	212,839
2023-07-20	11.990	12.240	11.970	12.200	8.814	126,082
2023-07-19	11.810	12.000	11.740	11.970	8.648	542,564
2023-07-18	11.790	11.950	11.750	11.810	8.533	143,748
2023-07-17	11.520	11.750	11.460	11.700	8.453	167,464
2023-07-14	11.670	11.670	11.410	11.550	8.345	192,874
2023-07-13	11.740	11.820	11.600	11.680	8.439	108,779
2023-07-12	12.000	12.010	11.720	11.800	8.525	117,975
2023-07-11	11.940	12.100	11.610	11.890	8.590	485,210
2023-07-10	11.950	12.280	11.710	11.910	8.605	232,441
2023-07-07	11.890	11.940	11.700	11.870	8.576	157,421
2023-07-06	11.860	11.880	11.630	11.750	8.489	272,492
2023-07-05	11.890	12.020	11.830	11.990	8.663	91,113
2023-07-04	11.910	11.920	11.730	11.840	8.554	80,586
2023-07-03	11.830	11.950	11.630	11.800	8.525	213,323
2023-06-30	11.560	11.830	11.440	11.830	8.547	302,742
2023-06-29	11.240	11.690	11.240	11.520	8.323	235,587
2023-06-28	11.490	11.540	11.240	11.240	8.121	97,647
2023-06-27	11.260	11.380	11.060	11.340	8.193	143,385
2023-06-26	11.350	11.380	11.120	11.250	8.128	167,101
2023-06-23	11.300	11.390	11.010	11.250	8.128	85,789
2023-06-22	11.340	11.340	10.940	11.190	8.085	215,259
2023-06-21	11.310	11.480	11.170	11.300	8.164	222,398
2023-06-20	11.700	11.700	11.400	11.420	8.251	175,813
2023-06-19	11.410	11.700	11.140	11.700	8.453	278,179
2023-06-16	11.370	11.490	11.130	11.310	8.171	139,029
2023-06-15	11.390	11.500	11.070	11.370	8.215	257,125
2023-06-14	11.280	11.490	11.040	11.390	8.229	215,985
2023-06-13	11.590	11.840	11.040	11.300	8.164	166,980
2023-06-12	11.510	11.630	11.220	11.430	8.258	268,620
2023-06-09	11.350	12.030	11.250	11.580	8.366	276,606
2023-06-07	11.230	11.370	10.890	11.280	8.150	246,114

← NewerPage 14 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.