Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10.720	11.300	10.590	11.000	7.947	367,840
2023-06-02	11.050	11.220	10.720	10.750	7.767	1,038,906
2023-06-01	11.070	11.160	10.680	10.940	7.904	1,122,033
2023-05-31	11.210	11.210	11.000	11.070	7.998	207,152
2023-05-30	11.530	11.530	10.930	11.380	8.222	168,795
2023-05-29	11.330	11.600	11.160	11.390	8.229	223,487
2023-05-26	11.130	11.450	11.070	11.300	8.164	230,626
2023-05-25	10.840	11.390	10.760	11.100	8.020	230,142
2023-05-24	10.820	10.900	10.410	10.730	7.752	538,329
2023-05-23	10.940	11.030	10.850	10.920	7.890	101,882
2023-05-22	10.820	11.090	10.640	10.900	7.875	356,829
2023-05-19	10.660	10.910	10.330	10.700	7.731	1,419,209
2023-05-18	10.360	10.630	10.220	10.580	7.644	93,291
2023-05-17	10.270	10.500	10.100	10.500	7.586	237,644
2023-05-16	10.600	10.600	10.050	10.150	7.333	183,678
2023-05-15	10.690	10.690	10.410	10.530	7.608	231,231
2023-05-12	10.810	10.990	10.580	10.690	7.723	143,385
2023-05-11	10.720	10.880	10.500	10.800	7.803	537,482
2023-05-10	10.670	10.880	10.600	10.650	7.695	187,066
2023-05-09	10.610	10.890	10.520	10.800	7.803	62,436
2023-05-08	10.950	10.950	10.650	10.800	7.803	78,771
2023-05-05	10.810	10.950	10.650	10.950	7.911	223,971
2023-05-04	10.960	11.100	10.650	10.800	7.720	187,308
2023-05-03	10.750	10.960	10.500	10.810	7.727	331,056
2023-05-02	11.170	11.180	10.650	10.730	7.670	263,901
2023-04-28	11.060	11.160	10.840	11.160	7.978	206,547
2023-04-27	11.200	11.200	10.620	10.740	7.677	555,995
2023-04-26	10.930	11.270	10.930	11.000	7.863	285,318
2023-04-25	11.130	11.200	10.860	11.140	7.963	82,764
2023-04-24	11.070	11.430	11.020	11.020	7.878	142,659
2023-04-20	11.000	11.200	10.830	11.040	7.892	150,887
2023-04-19	10.930	11.250	10.890	11.000	7.863	138,303
2023-04-18	11.330	11.330	10.930	11.100	7.935	217,679
2023-04-17	11.840	11.840	11.290	11.290	8.071	105,270
2023-04-14	11.800	11.940	11.480	11.700	8.364	238,491
2023-04-13	11.550	12.020	11.550	11.680	8.349	238,733
2023-04-12	11.500	11.690	11.290	11.450	8.185	301,290
2023-04-11	11.250	11.460	11.000	11.380	8.135	333,476
2023-04-10	11.190	11.240	11.060	11.190	7.999	98,494
2023-04-06	11.400	11.450	11.030	11.140	7.963	782,386
2023-04-05	11.480	11.480	11.050	11.320	8.092	199,650
2023-04-04	11.120	11.490	11.120	11.480	8.206	98,857
2023-04-03	11.380	11.590	10.960	11.150	7.971	660,660
2023-03-31	11.460	11.720	11.190	11.590	8.285	187,187
2023-03-30	11.480	11.830	11.260	11.320	8.092	283,261
2023-03-29	11.720	11.720	11.230	11.400	8.149	520,905
2023-03-28	11.300	11.910	11.250	11.640	8.321	150,040
2023-03-27	11.550	11.600	11.300	11.300	8.078	172,425
2023-03-24	11.660	11.660	11.090	11.410	8.156	271,524
2023-03-23	11.710	11.710	11.180	11.540	8.249	223,971
2023-03-22	11.760	11.840	11.320	11.580	8.278	226,996
2023-03-21	11.500	11.990	11.500	11.730	8.385	207,878
2023-03-20	11.520	11.540	10.920	11.500	8.221	435,600
2023-03-17	11.360	11.650	10.400	11.460	8.192	788,557
2023-03-16	11.400	11.430	10.850	11.230	8.028	357,192
2023-03-15	11.130	11.260	11.020	11.110	7.942	121,847
2023-03-14	11.380	11.490	11.080	11.120	7.949	136,125
2023-03-13	11.700	11.750	11.330	11.340	8.106	387,442
2023-03-10	12.060	12.060	11.580	11.810	8.442	213,928
2023-03-09	12.060	12.420	11.750	11.930	8.528	221,551

← NewerPage 15 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.