Vittia Fertilizantes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 13.300 | 13.350 | 13.010 | 13.060 | 9.013 | 36,421 |
| 2021-12-21 | 13.350 | 13.500 | 13.000 | 13.350 | 9.214 | 155,485 |
| 2021-12-20 | 13.800 | 13.800 | 13.000 | 13.500 | 9.317 | 41,382 |
| 2021-12-17 | 13.070 | 13.750 | 13.010 | 13.460 | 9.290 | 132,979 |
| 2021-12-16 | 13.490 | 13.620 | 13.050 | 13.470 | 9.296 | 127,776 |
| 2021-12-15 | 12.680 | 13.500 | 12.430 | 13.500 | 9.317 | 59,411 |
| 2021-12-14 | 12.550 | 12.890 | 12.210 | 12.750 | 8.799 | 70,422 |
| 2021-12-13 | 12.770 | 12.800 | 12.630 | 12.670 | 8.744 | 27,951 |
| 2021-12-10 | 12.470 | 12.650 | 12.150 | 12.390 | 8.551 | 100,793 |
| 2021-12-09 | 12.710 | 12.740 | 12.300 | 12.300 | 8.489 | 103,092 |
| 2021-12-08 | 11.730 | 12.950 | 11.730 | 12.390 | 8.551 | 109,505 |
| 2021-12-07 | 11.510 | 12.120 | 11.500 | 11.700 | 8.075 | 157,300 |
| 2021-12-06 | 12.280 | 12.290 | 11.500 | 11.500 | 7.937 | 96,558 |
| 2021-12-03 | 12.420 | 12.860 | 12.050 | 12.050 | 8.316 | 46,585 |
| 2021-12-02 | 12.500 | 12.900 | 12.210 | 12.420 | 8.572 | 61,710 |
| 2021-12-01 | 12.740 | 12.800 | 12.160 | 12.200 | 8.420 | 92,081 |
| 2021-11-30 | 12.590 | 12.700 | 12.280 | 12.600 | 8.696 | 36,058 |
| 2021-11-29 | 12.800 | 12.820 | 12.300 | 12.800 | 8.834 | 75,383 |
| 2021-11-26 | 12.510 | 12.950 | 11.820 | 12.800 | 8.753 | 261,481 |
| 2021-11-25 | 13.110 | 13.400 | 12.520 | 12.700 | 8.684 | 116,160 |
| 2021-11-24 | 13.040 | 13.570 | 13.040 | 13.100 | 8.958 | 333,718 |
| 2021-11-23 | 12.360 | 14.000 | 12.360 | 13.310 | 9.101 | 307,098 |
| 2021-11-22 | 12.360 | 12.580 | 12.350 | 12.500 | 8.547 | 149,798 |
| 2021-11-19 | 12.940 | 12.980 | 12.210 | 12.600 | 8.616 | 319,803 |
| 2021-11-18 | 12.800 | 12.900 | 12.420 | 12.780 | 8.739 | 129,470 |
| 2021-11-17 | 12.730 | 12.980 | 12.550 | 12.700 | 8.684 | 48,037 |
| 2021-11-16 | 12.700 | 12.910 | 12.200 | 12.800 | 8.753 | 175,208 |
| 2021-11-12 | 12.490 | 13.640 | 12.490 | 12.700 | 8.684 | 363,726 |
| 2021-11-11 | 11.990 | 12.300 | 11.910 | 12.300 | 8.411 | 39,688 |
| 2021-11-10 | 11.600 | 12.130 | 11.330 | 11.990 | 8.199 | 59,895 |
| 2021-11-09 | 11.390 | 11.700 | 10.600 | 11.700 | 8.000 | 71,874 |
| 2021-11-08 | 11.100 | 11.290 | 10.340 | 11.290 | 7.720 | 75,625 |
| 2021-11-05 | 9.900 | 10.950 | 9.860 | 10.950 | 7.488 | 67,034 |
| 2021-11-04 | 9.500 | 10.110 | 9.500 | 9.900 | 6.770 | 236,555 |
| 2021-11-03 | 9.600 | 9.800 | 9.210 | 9.800 | 6.701 | 65,824 |
| 2021-11-01 | 9.890 | 9.900 | 9.410 | 9.420 | 6.441 | 69,212 |
| 2021-10-29 | 9.260 | 9.720 | 9.200 | 9.720 | 6.646 | 210,903 |
| 2021-10-28 | 9.670 | 9.670 | 9.050 | 9.190 | 6.284 | 105,996 |
| 2021-10-27 | 9.560 | 9.900 | 9.000 | 9.000 | 6.154 | 41,140 |
| 2021-10-26 | 10.150 | 10.150 | 9.660 | 9.850 | 6.735 | 90,266 |
| 2021-10-25 | 9.360 | 10.290 | 9.360 | 10.290 | 7.036 | 63,404 |
| 2021-10-22 | 9.510 | 9.510 | 9.000 | 9.120 | 6.236 | 106,843 |
← NewerPage 21 of 21 · 1,242 trading days
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.