Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	10.660	11.950	10.520	11.920	8.521	610,203
2023-03-07	10.790	10.790	10.200	10.560	7.549	196,141
2023-03-06	10.700	10.710	10.350	10.520	7.520	314,358
2023-03-03	10.600	10.720	10.430	10.470	7.484	342,309
2023-03-02	10.980	11.030	10.490	10.500	7.506	360,217
2023-03-01	11.220	11.220	10.490	10.910	7.799	238,007
2023-02-28	11.060	11.400	10.900	11.100	7.935	457,259
2023-02-27	11.080	11.650	10.760	11.190	7.999	641,179
2023-02-24	11.290	11.290	10.830	11.110	7.942	119,427
2023-02-23	11.520	11.530	11.050	11.270	8.056	178,717
2023-02-22	11.630	11.990	11.360	11.430	8.171	209,451
2023-02-17	11.730	11.840	11.320	11.660	8.335	166,375
2023-02-16	11.720	11.980	11.650	11.850	8.471	130,801
2023-02-15	11.610	11.840	11.450	11.840	8.464	98,252
2023-02-14	11.580	11.930	11.580	11.700	8.364	574,871
2023-02-13	11.230	11.750	11.150	11.580	8.278	309,760
2023-02-10	10.780	11.440	10.780	11.330	8.099	135,278
2023-02-08	11.600	11.950	11.590	11.620	8.306	252,648
2023-02-07	11.700	11.720	11.430	11.520	8.235	821,953
2023-02-06	11.710	11.720	11.420	11.610	8.299	146,894
2023-02-03	11.860	11.920	11.570	11.720	8.378	1,335,840
2023-02-02	12.210	12.210	11.760	11.920	8.521	43,681
2023-02-01	11.920	12.190	11.740	12.100	8.650	101,519
2023-01-31	11.670	12.000	11.610	11.940	8.535	146,652
2023-01-30	11.580	11.950	11.540	11.550	8.256	88,209
2023-01-27	11.880	11.880	11.510	11.540	8.249	37,752
2023-01-26	11.750	12.020	11.480	11.870	8.485	481,822
2023-01-25	11.640	11.820	11.290	11.750	8.399	44,286
2023-01-24	11.370	11.630	11.370	11.600	8.292	134,915
2023-01-23	11.400	11.640	11.400	11.470	8.199	71,753
2023-01-20	11.430	11.500	11.210	11.300	8.078	175,208
2023-01-19	11.560	11.640	11.380	11.460	8.192	47,311
2023-01-18	11.850	12.160	11.630	11.630	8.314	129,954
2023-01-17	11.620	11.740	11.470	11.620	8.306	186,945
2023-01-16	11.530	11.930	11.330	11.560	8.264	153,428
2023-01-13	11.700	11.910	11.310	11.630	8.314	225,302
2023-01-12	11.970	12.300	11.660	11.830	8.457	350,900
2023-01-11	12.240	12.270	11.720	11.810	8.442	106,359
2023-01-10	11.620	12.330	11.570	12.190	8.714	216,590
2023-01-09	11.580	11.940	11.450	11.650	8.328	203,643
2023-01-06	11.600	11.900	11.370	11.700	8.364	142,780
2023-01-05	11.980	11.990	11.370	11.490	8.214	61,347
2023-01-04	11.870	11.870	11.100	11.620	8.306	188,034
2023-01-03	12.330	12.500	11.570	11.640	8.321	153,549
2023-01-02	12.880	12.880	12.190	12.300	8.793	165,165
2022-12-29	12.900	13.030	12.610	13.000	9.293	211,266
2022-12-28	13.040	13.050	12.760	12.970	9.271	149,677
2022-12-27	13.060	13.100	12.930	13.070	9.343	53,361
2022-12-26	13.040	13.260	12.950	13.050	9.329	457,864
2022-12-23	12.880	13.500	12.880	13.150	9.400	63,404
2022-12-22	13.180	13.440	12.920	13.190	9.429	132,253
2022-12-21	13.180	13.260	12.890	13.190	9.429	66,792
2022-12-20	12.240	13.490	12.030	13.130	9.386	239,701
2022-12-19	11.900	12.260	11.730	12.130	8.671	312,301
2022-12-16	12.690	12.760	11.920	12.060	8.621	129,107
2022-12-15	12.310	13.040	12.280	12.700	8.875	192,995
2022-12-14	12.170	12.760	12.050	12.600	8.805	200,981
2022-12-13	12.440	12.880	12.210	12.250	8.561	1,538,878
2022-12-12	12.850	12.850	12.230	12.440	8.693	120,516
2022-12-09	13.100	13.120	12.720	12.960	9.057	88,209

← NewerPage 16 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.