Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.600	3.600	3.480	3.480	3.480	389,500
2026-04-24	3.660	3.670	3.550	3.600	3.600	333,400
2026-04-23	3.700	3.700	3.600	3.620	3.620	256,100
2026-04-22	3.760	3.780	3.650	3.700	3.700	375,500
2026-04-20	3.760	3.800	3.730	3.740	3.740	137,500
2026-04-17	3.810	3.850	3.740	3.740	3.740	282,700
2026-04-16	3.810	3.820	3.750	3.790	3.790	195,400
2026-04-15	3.860	3.860	3.760	3.790	3.790	357,400
2026-04-14	3.890	3.890	3.790	3.890	3.890	311,700
2026-04-13	3.820	3.890	3.750	3.890	3.890	267,400
2026-04-10	3.890	3.920	3.790	3.820	3.820	243,400
2026-04-09	3.864	3.900	3.818	3.891	3.891	604,010
2026-04-08	4.340	4.340	4.160	4.210	3.827	406,120
2026-04-07	4.330	4.330	4.200	4.240	3.855	219,890
2026-04-06	4.350	4.360	4.270	4.280	3.891	165,330
2026-04-02	4.340	4.340	4.240	4.280	3.891	196,460
2026-04-01	4.290	4.370	4.050	4.340	3.946	755,920
2026-03-31	4.330	4.340	4.270	4.340	3.946	320,540
2026-03-30	4.270	4.330	4.230	4.320	3.927	410,410
2026-03-27	4.250	4.290	4.210	4.270	3.882	347,160
2026-03-26	4.240	4.250	4.030	4.250	3.864	306,680
2026-03-25	4.150	4.230	4.120	4.230	3.846	285,010
2026-03-24	4.200	4.210	4.030	4.100	3.727	291,940
2026-03-23	4.270	4.280	4.150	4.210	3.827	525,250
2026-03-20	4.210	4.270	4.070	4.190	3.809	291,500
2026-03-19	4.270	4.270	4.130	4.220	3.836	591,360
2026-03-18	4.150	4.250	4.130	4.220	3.836	176,000
2026-03-17	4.270	4.270	4.130	4.140	3.764	254,870
2026-03-16	4.140	4.300	4.020	4.290	3.900	701,360
2026-03-13	3.990	4.200	3.960	4.010	3.646	1,200,870
2026-03-12	4.090	4.130	3.930	3.990	3.627	354,310
2026-03-11	4.200	4.210	4.130	4.130	3.755	153,670
2026-03-10	4.200	4.250	4.180	4.200	3.818	183,150
2026-03-09	4.150	4.250	4.030	4.250	3.864	177,870
2026-03-06	4.030	4.120	4.030	4.100	3.727	148,940
2026-03-05	4.230	4.280	4.050	4.080	3.709	220,330
2026-03-04	4.170	4.260	4.120	4.260	3.873	177,320
2026-03-03	4.250	4.260	4.020	4.070	3.700	219,780
2026-03-02	4.090	4.210	4.020	4.200	3.818	177,650
2026-02-27	4.180	4.180	4.080	4.080	3.709	188,540
2026-02-26	4.020	4.200	4.020	4.200	3.818	190,630
2026-02-25	4.050	4.100	3.990	4.020	3.655	206,690
2026-02-24	3.990	4.070	3.910	4.020	3.655	294,580
2026-02-23	4.210	4.270	4.000	4.010	3.646	313,940
2026-02-20	4.100	4.270	4.000	4.210	3.827	1,832,710
2026-02-19	4.260	4.260	4.070	4.070	3.700	192,830
2026-02-18	4.310	4.340	4.200	4.210	3.827	142,890
2026-02-13	4.310	4.310	4.200	4.280	3.891	160,160
2026-02-12	4.500	4.500	4.310	4.310	3.918	135,300
2026-02-11	4.400	4.550	4.400	4.400	4.000	172,810
2026-02-10	4.430	4.590	4.400	4.450	4.046	328,790
2026-02-09	4.290	4.460	4.290	4.430	4.027	261,800
2026-02-06	4.380	4.380	4.270	4.300	3.909	1,394,910
2026-02-05	4.390	4.430	4.300	4.300	3.909	154,000
2026-02-04	4.470	4.470	4.350	4.390	3.991	148,390
2026-02-03	4.510	4.580	4.420	4.420	4.018	190,190
2026-02-02	4.560	4.630	4.460	4.470	4.064	151,470
2026-01-30	4.580	4.610	4.500	4.600	4.182	164,560
2026-01-29	4.650	4.660	4.510	4.580	4.164	158,620
2026-01-28	4.640	4.700	4.580	4.650	4.227	132,330

← NewerPage 3 of 21 · 1,248 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.