Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	13.590	13.590	12.890	12.900	9.015	147,983
2022-12-07	13.590	13.780	13.230	13.750	9.609	141,086
2022-12-06	13.490	13.740	13.360	13.720	9.588	87,725
2022-12-05	13.360	13.620	12.780	13.430	9.385	204,369
2022-12-02	13.060	13.620	12.810	13.430	9.385	117,975
2022-12-01	13.470	13.570	12.960	13.000	9.085	710,633
2022-11-30	13.240	13.680	12.900	13.250	9.260	494,043
2022-11-29	12.280	13.160	12.280	13.160	9.197	181,621
2022-11-28	11.980	12.520	11.880	12.260	8.568	515,581
2022-11-25	12.930	12.930	11.940	12.110	8.463	151,855
2022-11-24	12.020	12.820	12.020	12.700	8.875	129,833
2022-11-23	12.020	12.610	11.850	12.050	8.421	575,960
2022-11-22	12.990	13.030	11.950	12.050	8.421	347,633
2022-11-21	11.710	12.620	11.710	12.620	8.819	344,729
2022-11-18	12.000	12.100	11.280	11.900	8.316	1,227,182
2022-11-17	12.680	12.680	11.370	11.850	8.281	706,761
2022-11-16	13.260	13.310	12.140	12.360	8.638	388,168
2022-11-14	13.990	13.990	13.140	13.150	9.190	201,344
2022-11-11	14.530	14.530	13.680	13.680	9.560	251,680
2022-11-10	14.630	14.800	13.880	14.380	10.049	158,026
2022-11-09	15.150	15.550	14.770	14.800	10.343	96,679
2022-11-08	15.400	15.500	14.910	14.990	10.475	54,571
2022-11-07	15.800	15.800	14.860	15.160	10.594	112,651
2022-11-04	14.660	15.650	14.630	15.650	10.937	162,866
2022-11-03	14.700	14.900	14.570	14.570	10.182	47,795
2022-11-01	14.260	14.860	14.190	14.800	10.343	178,959
2022-10-31	14.270	14.450	13.650	14.450	10.098	608,509
2022-10-28	14.150	14.500	13.880	14.500	10.133	93,291
2022-10-27	13.910	14.280	13.900	14.280	9.979	70,180
2022-10-26	14.180	14.180	14.010	14.010	9.791	72,842
2022-10-25	14.290	14.450	14.000	14.100	9.854	72,237
2022-10-24	13.900	14.250	13.830	14.180	9.909	48,400
2022-10-21	14.080	14.400	14.010	14.010	9.791	85,426
2022-10-20	14.170	14.360	13.940	13.940	9.742	50,578
2022-10-19	14.100	14.390	14.100	14.200	9.923	27,951
2022-10-18	14.800	14.800	14.010	14.250	9.958	68,365
2022-10-17	14.400	14.820	13.840	14.200	9.923	274,307
2022-10-14	14.150	14.150	13.810	14.060	9.826	103,455
2022-10-13	14.070	14.350	13.790	14.210	9.930	204,732
2022-10-11	13.970	14.350	13.960	14.210	9.930	178,959
2022-10-10	13.730	14.310	13.730	14.110	9.861	240,911
2022-10-07	13.580	14.150	13.580	14.000	9.784	56,628
2022-10-06	13.720	14.070	13.720	13.800	9.644	59,169
2022-10-05	13.780	13.990	13.620	13.840	9.672	104,060
2022-10-04	14.010	14.300	13.710	13.870	9.693	329,483
2022-10-03	14.000	14.000	13.440	14.000	9.784	97,526
2022-09-30	13.180	13.810	13.050	13.810	9.651	147,862
2022-09-29	13.100	13.310	12.830	13.310	9.301	168,069
2022-09-28	13.190	13.470	13.110	13.230	9.246	120,516
2022-09-27	13.630	13.750	13.270	13.270	9.273	145,684
2022-09-26	13.500	13.670	13.300	13.580	9.490	102,971
2022-09-23	13.800	13.800	13.300	13.750	9.609	84,700
2022-09-22	14.060	14.150	13.700	13.800	9.644	134,068
2022-09-21	14.130	14.260	13.700	14.130	9.874	138,424
2022-09-20	13.750	14.270	13.690	14.000	9.784	286,528
2022-09-19	13.660	13.980	13.640	13.850	9.679	189,486
2022-09-16	13.220	14.030	13.220	13.800	9.644	188,760
2022-09-15	13.160	13.700	13.160	13.520	9.448	446,853
2022-09-14	12.610	13.430	12.510	13.430	9.385	1,803,263
2022-09-13	12.070	12.750	12.050	12.750	8.910	494,648

← NewerPage 17 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.