Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.330	3.500	3.330	3.440	3.440	267,300
2026-07-21	3.390	3.440	3.370	3.370	3.370	141,300
2026-07-20	3.370	3.410	3.350	3.350	3.350	102,700
2026-07-17	3.490	3.490	3.350	3.350	3.350	111,700
2026-07-16	3.460	3.480	3.400	3.480	3.480	147,900
2026-07-15	3.360	3.460	3.360	3.460	3.460	134,000
2026-07-14	3.350	3.450	3.320	3.450	3.450	262,800
2026-07-13	3.380	3.380	3.290	3.290	3.290	112,800
2026-07-10	3.340	3.400	3.330	3.400	3.400	168,900
2026-07-09	3.270	3.380	3.270	3.330	3.330	140,000
2026-07-08	3.280	3.300	3.240	3.300	3.300	133,800
2026-07-07	3.270	3.290	3.220	3.280	3.280	331,000
2026-07-06	3.250	3.290	3.220	3.270	3.270	134,100
2026-07-03	3.240	3.280	3.190	3.190	3.190	101,000
2026-07-02	3.300	3.330	3.230	3.230	3.230	116,800
2026-07-01	3.270	3.330	3.240	3.330	3.330	87,600
2026-06-30	3.270	3.310	3.220	3.260	3.260	166,000
2026-06-29	3.290	3.290	3.200	3.290	3.290	104,400
2026-06-26	3.230	3.290	3.200	3.290	3.290	196,200
2026-06-25	3.160	3.260	3.120	3.260	3.260	205,800
2026-06-24	3.230	3.250	3.160	3.160	3.160	132,000
2026-06-23	3.260	3.260	3.200	3.250	3.250	87,200
2026-06-22	3.320	3.320	3.190	3.240	3.240	96,300
2026-06-19	3.230	3.230	3.180	3.220	3.220	103,900
2026-06-18	3.210	3.230	3.120	3.200	3.200	237,300
2026-06-17	3.320	3.320	3.170	3.170	3.170	553,200
2026-06-16	3.340	3.340	3.240	3.320	3.320	157,500
2026-06-15	3.380	3.400	3.320	3.360	3.360	669,700
2026-06-12	3.310	3.430	3.310	3.380	3.380	115,700
2026-06-11	3.320	3.410	3.300	3.330	3.330	135,300
2026-06-10	3.280	3.370	3.210	3.320	3.320	369,300
2026-06-09	3.370	3.390	3.230	3.240	3.240	1,113,300
2026-06-08	3.470	3.470	3.280	3.330	3.330	1,136,100
2026-06-05	3.470	3.470	3.360	3.430	3.430	160,600
2026-06-03	3.380	3.460	3.300	3.430	3.430	211,500
2026-06-02	3.450	3.520	3.380	3.380	3.380	131,000
2026-06-01	3.470	3.530	3.440	3.440	3.440	159,200
2026-05-29	3.560	3.560	3.470	3.510	3.510	185,000
2026-05-28	3.530	3.580	3.500	3.580	3.580	585,000
2026-05-27	3.500	3.520	3.440	3.520	3.520	282,900
2026-05-26	3.480	3.490	3.420	3.450	3.450	179,900
2026-05-25	3.570	3.570	3.420	3.470	3.470	192,000
2026-05-22	3.470	3.520	3.410	3.450	3.450	181,400
2026-05-21	3.600	3.600	3.410	3.470	3.470	161,400
2026-05-20	3.340	3.560	3.340	3.560	3.560	309,700
2026-05-19	3.360	3.360	3.250	3.340	3.340	197,600
2026-05-18	3.400	3.480	3.250	3.360	3.360	446,200
2026-05-15	3.130	3.450	3.100	3.450	3.450	1,122,400
2026-05-14	3.160	3.200	3.120	3.130	3.130	253,900
2026-05-13	3.220	3.260	3.100	3.140	3.140	336,300
2026-05-12	3.340	3.370	3.200	3.270	3.270	399,400
2026-05-11	3.420	3.420	3.320	3.330	3.330	215,000
2026-05-08	3.400	3.420	3.350	3.420	3.420	237,000
2026-05-07	3.410	3.450	3.360	3.370	3.370	200,300
2026-05-06	3.470	3.510	3.380	3.380	3.380	407,900
2026-05-05	3.350	3.480	3.300	3.480	3.480	534,000
2026-05-04	3.500	3.500	3.330	3.350	3.350	397,200
2026-04-30	3.380	3.510	3.380	3.440	3.440	379,400
2026-04-29	3.390	3.460	3.380	3.410	3.410	210,400
2026-04-28	3.440	3.500	3.400	3.400	3.400	377,500

← NewerPage 2 of 21 · 1,244 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.