Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	11.950	13.030	11.560	13.030	8.993	1,115,862
2022-03-21	12.000	12.080	11.470	11.980	8.268	535,425
2022-03-18	12.300	12.490	11.800	11.800	8.144	206,426
2022-03-17	12.810	12.900	11.800	12.100	8.351	156,332
2022-03-16	12.620	12.700	12.080	12.700	8.765	290,279
2022-03-15	12.900	13.030	12.330	12.330	8.510	120,637
2022-03-14	13.500	13.520	12.800	12.800	8.834	100,793
2022-03-11	13.790	13.800	12.820	13.350	9.214	308,187
2022-03-10	14.060	14.060	13.500	13.500	9.317	93,654
2022-03-09	13.680	14.200	13.370	14.200	9.800	191,543
2022-03-08	13.720	14.180	13.120	13.800	9.524	234,498
2022-03-07	14.110	14.400	13.770	14.100	9.731	285,318
2022-03-04	14.720	14.750	13.660	13.900	9.593	427,856
2022-03-03	14.000	15.380	14.000	14.380	9.924	294,756
2022-03-02	14.990	14.990	13.510	13.970	9.641	565,191
2022-02-25	13.460	13.800	13.410	13.800	9.524	92,928
2022-02-24	13.160	13.730	12.900	13.400	9.248	95,711
2022-02-23	13.500	14.110	13.160	13.160	9.082	151,613
2022-02-22	13.630	14.000	13.300	13.300	9.179	53,361
2022-02-21	13.700	13.800	13.320	13.800	9.524	82,038
2022-02-18	13.440	13.970	12.970	13.970	9.641	189,970
2022-02-17	14.010	14.010	13.110	13.220	9.124	158,994
2022-02-16	14.510	14.610	13.940	13.940	9.621	173,393
2022-02-15	14.420	15.000	14.420	14.900	10.283	68,728
2022-02-14	14.890	14.900	14.400	14.400	9.938	59,653
2022-02-11	15.010	15.010	14.360	14.900	10.283	167,343
2022-02-10	14.900	14.950	14.310	14.950	10.318	226,270
2022-02-09	14.570	14.900	14.510	14.900	10.283	66,792
2022-02-08	14.510	14.540	14.080	14.230	9.821	75,625
2022-02-07	15.000	15.200	14.400	14.400	9.938	69,575
2022-02-04	14.400	15.000	14.020	15.000	10.352	106,722
2022-02-03	15.190	15.190	14.280	14.660	10.118	146,773
2022-02-02	14.610	15.120	14.610	14.980	10.339	118,580
2022-02-01	15.140	15.150	14.680	15.000	10.352	213,444
2022-01-31	14.490	15.620	13.960	15.180	10.477	195,657
2022-01-28	12.870	14.240	12.740	14.240	9.828	227,601
2022-01-27	11.800	13.170	11.800	13.170	9.089	730,598
2022-01-26	11.470	12.440	11.450	11.800	8.144	450,120
2022-01-25	11.980	11.980	11.440	11.440	7.895	77,803
2022-01-24	11.700	12.190	11.640	12.000	8.282	185,009
2022-01-21	12.220	12.460	11.910	11.910	8.220	47,190
2022-01-20	11.950	13.000	11.830	12.510	8.634	56,386
2022-01-19	11.070	12.140	11.070	11.950	8.247	111,683
2022-01-18	11.390	11.390	10.810	11.070	7.640	118,459
2022-01-17	11.850	11.860	11.200	11.470	7.916	119,790
2022-01-14	12.010	12.320	11.550	11.890	8.206	159,720
2022-01-13	12.710	12.710	11.640	12.320	8.503	172,788
2022-01-12	13.090	13.380	12.630	12.710	8.772	21,417
2022-01-11	12.590	12.850	12.240	12.820	8.848	60,379
2022-01-10	11.950	12.600	11.950	12.590	8.689	42,471
2022-01-07	12.770	12.770	11.150	12.030	8.303	867,812
2022-01-06	13.610	13.610	11.550	12.400	8.558	888,987
2022-01-05	13.820	13.820	13.250	13.610	9.393	243,573
2022-01-04	14.260	14.330	13.680	14.300	9.869	82,401
2022-01-03	14.450	15.000	13.950	14.520	10.021	95,106
2021-12-30	14.000	14.740	14.000	14.420	9.952	113,256
2021-12-29	13.740	13.950	13.690	13.950	9.628	9,075
2021-12-28	13.500	13.750	13.330	13.750	9.490	724,185
2021-12-27	13.490	13.900	13.260	13.500	9.317	294,514
2021-12-23	13.000	13.500	12.910	13.500	9.317	38,962

← NewerPage 20 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.