Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	12.210	12.390	12.100	12.380	8.652	60,258
2022-09-09	11.950	12.650	11.950	12.250	8.561	246,114
2022-09-08	11.750	11.940	11.720	11.870	8.295	81,191
2022-09-06	11.810	11.900	11.510	11.790	8.239	226,512
2022-09-05	11.600	11.980	11.460	11.880	8.302	212,839
2022-09-02	11.470	11.660	11.310	11.540	8.065	217,074
2022-09-01	10.900	11.420	10.760	11.400	7.967	560,835
2022-08-31	10.920	11.000	10.870	11.000	7.687	141,207
2022-08-30	10.850	10.920	10.620	10.920	7.631	320,045
2022-08-29	10.600	10.920	10.580	10.920	7.631	190,575
2022-08-26	10.900	10.900	10.520	10.580	7.394	1,522,906
2022-08-25	10.700	10.870	10.600	10.750	7.512	86,999
2022-08-24	10.730	10.790	10.500	10.600	7.408	86,394
2022-08-23	10.330	10.800	10.330	10.700	7.478	238,128
2022-08-22	10.510	10.510	10.310	10.310	7.205	163,108
2022-08-19	10.560	10.600	10.310	10.560	7.380	153,065
2022-08-18	10.600	10.800	10.300	10.560	7.380	208,846
2022-08-17	10.680	10.790	10.550	10.560	7.380	83,611
2022-08-16	10.600	10.700	10.310	10.650	7.443	372,680
2022-08-15	10.300	10.610	10.190	10.540	7.366	298,507
2022-08-12	10.500	10.550	10.250	10.310	7.205	281,446
2022-08-11	10.630	10.700	10.020	10.250	7.163	113,619
2022-08-10	10.230	10.560	10.060	10.330	7.219	169,763
2022-08-09	10.160	10.360	10.050	10.230	7.149	124,993
2022-08-08	10.300	10.770	10.250	10.290	7.191	190,938
2022-08-05	10.100	10.500	9.900	10.450	7.303	498,762
2022-08-04	9.750	10.100	9.590	9.740	6.807	661,507
2022-08-03	9.500	9.600	9.300	9.430	6.590	98,010
2022-08-02	9.600	9.600	9.290	9.360	6.541	47,069
2022-08-01	9.350	9.620	9.260	9.350	6.534	91,960
2022-07-29	9.510	9.700	9.440	9.440	6.597	85,184
2022-07-28	9.320	9.700	9.320	9.510	6.646	87,846
2022-07-27	9.340	9.620	9.340	9.450	6.604	84,821
2022-07-26	9.400	9.500	9.140	9.240	6.457	288,464
2022-07-25	9.360	9.490	9.170	9.280	6.485	147,620
2022-07-22	9.550	9.990	9.240	9.280	6.485	264,869
2022-07-21	9.600	9.650	9.470	9.480	6.625	97,526
2022-07-20	8.970	9.750	8.970	9.750	6.814	62,678
2022-07-19	9.030	9.120	8.960	9.030	6.310	127,292
2022-07-18	8.920	9.220	8.920	9.030	6.310	118,943
2022-07-15	8.880	9.230	8.810	9.190	6.422	189,486
2022-07-14	8.950	9.100	8.880	9.000	6.289	83,490
2022-07-13	8.970	9.210	8.900	9.000	6.289	59,774
2022-07-12	8.850	9.020	8.700	9.020	6.303	111,925
2022-07-11	9.130	9.130	8.730	8.850	6.185	151,855
2022-07-08	9.210	9.390	9.130	9.200	6.429	89,661
2022-07-07	9.050	9.320	9.050	9.230	6.450	98,131
2022-07-06	8.860	9.150	8.850	8.990	6.283	121,484
2022-07-05	8.940	9.000	8.670	8.980	6.276	239,459
2022-07-04	9.180	9.180	8.920	8.930	6.241	44,044
2022-07-01	9.140	9.220	8.830	9.180	6.415	336,138
2022-06-30	9.010	9.210	8.880	9.210	6.436	677,358
2022-06-29	9.020	9.200	8.880	9.100	6.359	375,584
2022-06-28	9.740	9.740	8.960	9.000	6.289	488,356
2022-06-27	9.450	9.700	9.360	9.380	6.555	486,178
2022-06-24	9.600	9.630	9.130	9.400	6.569	1,226,456
2022-06-23	9.840	9.900	9.500	9.540	6.667	543,290
2022-06-22	9.640	10.100	9.480	9.830	6.870	1,202,014
2022-06-21	9.870	9.960	9.510	9.640	6.737	263,659
2022-06-20	9.920	10.060	9.650	9.650	6.744	299,596

← NewerPage 18 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.