Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	10.010	10.070	9.800	9.800	6.849	202,796
2022-06-15	9.900	10.360	9.900	10.200	7.128	253,253
2022-06-14	9.940	10.020	9.710	9.810	6.856	244,057
2022-06-13	10.050	10.280	9.880	9.900	6.918	250,833
2022-06-10	10.680	10.680	10.300	10.300	7.198	175,450
2022-06-09	10.700	10.950	10.390	10.770	7.526	208,120
2022-06-08	10.910	10.910	10.690	10.810	7.554	145,442
2022-06-07	11.190	11.190	10.520	10.990	7.680	226,875
2022-06-06	11.650	11.650	10.970	11.000	7.687	165,286
2022-06-03	11.840	11.840	11.230	11.610	8.113	87,483
2022-06-02	11.990	12.000	11.540	11.680	8.162	110,957
2022-06-01	12.130	12.270	11.660	11.700	8.176	168,916
2022-05-31	11.470	12.340	11.400	12.340	8.624	594,715
2022-05-30	11.190	11.480	11.190	11.240	7.855	133,221
2022-05-27	11.270	11.280	10.970	11.050	7.722	64,251
2022-05-26	11.260	11.420	10.930	11.300	7.897	197,472
2022-05-25	11.100	11.460	11.100	11.210	7.834	66,550
2022-05-24	11.060	11.430	11.000	11.070	7.736	158,026
2022-05-23	11.200	11.450	11.180	11.220	7.841	174,482
2022-05-20	11.350	11.600	11.210	11.210	7.834	125,840
2022-05-19	11.110	11.420	10.980	11.150	7.792	170,731
2022-05-18	11.350	11.450	10.830	11.110	7.764	635,008
2022-05-17	11.780	12.320	11.610	11.610	8.113	99,099
2022-05-16	12.210	12.370	11.750	11.750	8.211	316,899
2022-05-13	12.020	12.350	11.770	12.350	8.631	373,285
2022-05-12	11.570	12.060	11.200	12.060	8.428	234,135
2022-05-11	11.840	12.350	11.570	11.840	8.274	70,422
2022-05-10	11.730	11.820	11.590	11.650	8.141	86,273
2022-05-09	11.950	12.000	11.640	11.650	8.141	401,720
2022-05-06	11.970	12.240	11.870	12.000	8.386	241,274
2022-05-05	12.670	12.890	12.090	12.090	8.449	155,606
2022-05-04	12.640	13.060	12.100	13.060	9.127	284,350
2022-05-03	12.150	12.690	11.920	12.690	8.758	481,338
2022-05-02	12.270	12.500	11.790	12.150	8.385	136,125
2022-04-29	12.650	12.690	12.150	12.150	8.385	148,346
2022-04-28	12.210	12.730	12.200	12.690	8.758	98,010
2022-04-27	11.880	12.300	11.880	12.200	8.420	189,728
2022-04-26	12.170	12.170	11.820	12.090	8.344	284,713
2022-04-25	11.990	12.360	11.930	12.170	8.399	406,802
2022-04-22	12.700	12.940	12.400	12.510	8.634	86,878
2022-04-20	12.280	13.190	12.240	12.760	8.806	292,094
2022-04-19	12.040	12.470	11.940	12.150	8.385	603,427
2022-04-18	12.240	12.240	11.800	12.090	8.344	202,917
2022-04-14	11.730	12.290	11.730	12.000	8.282	9,390,568
2022-04-13	12.210	12.210	11.750	11.750	8.109	106,843
2022-04-12	12.400	12.400	11.970	12.400	8.558	108,174
2022-04-11	12.510	12.580	12.220	12.250	8.454	146,652
2022-04-08	12.320	12.880	12.280	12.620	8.710	63,283
2022-04-07	12.320	12.540	12.160	12.270	8.468	209,330
2022-04-06	12.550	12.900	12.250	12.500	8.627	159,599
2022-04-05	12.610	13.240	12.610	12.850	8.868	125,477
2022-04-04	12.320	12.820	12.240	12.660	8.737	128,260
2022-04-01	12.590	12.810	12.120	12.120	8.365	131,406
2022-03-31	12.510	12.800	12.120	12.800	8.834	111,562
2022-03-30	13.260	13.260	12.460	12.500	8.627	251,075
2022-03-29	12.820	13.240	12.180	12.950	8.938	246,235
2022-03-28	13.220	13.550	12.800	12.800	8.834	165,044
2022-03-25	12.800	13.280	12.370	12.910	8.910	467,786
2022-03-24	12.220	12.840	12.200	12.800	8.834	599,434
2022-03-23	12.800	12.940	12.200	12.200	8.420	591,085

← NewerPage 19 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.