Vittia Fertilizantes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.570	4.700	4.570	4.620	4.200	208,670
2026-01-26	4.710	4.720	4.540	4.560	4.146	175,340
2026-01-23	4.680	4.740	4.610	4.700	4.273	163,790
2026-01-22	4.520	4.700	4.470	4.700	4.273	1,173,040
2026-01-21	4.400	4.560	4.400	4.500	4.091	242,220
2026-01-20	4.480	4.510	4.380	4.380	3.982	186,340
2026-01-19	4.570	4.580	4.450	4.450	4.046	100,100
2026-01-16	4.580	4.590	4.490	4.500	4.091	130,130
2026-01-15	4.580	4.620	4.540	4.590	4.173	75,900
2026-01-14	4.510	4.620	4.510	4.550	4.136	77,220
2026-01-13	4.500	4.590	4.490	4.510	4.100	57,420
2026-01-12	4.640	4.680	4.420	4.520	4.109	193,270
2026-01-09	4.600	4.700	4.600	4.610	4.191	49,500
2026-01-08	4.700	4.730	4.670	4.700	4.273	90,310
2026-01-07	4.760	4.760	4.630	4.700	4.241	52,800
2026-01-06	4.670	4.760	4.600	4.760	4.295	90,750
2026-01-05	4.610	4.720	4.570	4.670	4.214	92,290
2026-01-02	4.600	4.610	4.550	4.610	4.159	49,830
2025-12-30	4.590	4.630	4.570	4.600	4.150	48,180
2025-12-29	4.560	4.610	4.550	4.600	4.150	45,980
2025-12-26	4.670	4.670	4.550	4.570	4.123	70,620
2025-12-23	4.530	4.630	4.480	4.630	4.177	80,740
2025-12-22	4.620	4.630	4.460	4.460	3.979	142,120
2025-12-19	4.660	4.740	4.580	4.650	4.149	161,260
2025-12-18	4.690	4.710	4.580	4.600	4.104	146,520
2025-12-17	4.510	4.730	4.470	4.700	4.193	347,710
2025-12-16	4.570	4.610	4.490	4.500	4.015	136,400
2025-12-15	4.830	4.830	4.550	4.570	4.077	163,680
2025-12-12	4.740	4.840	4.640	4.840	4.318	97,900
2025-12-11	4.670	4.740	4.640	4.720	4.211	181,830
2025-12-10	4.520	4.680	4.520	4.670	4.167	457,160
2025-12-09	4.580	4.690	4.410	4.570	4.077	147,290
2025-12-08	4.680	4.680	4.550	4.580	4.086	65,340
2025-12-05	4.870	4.970	4.600	4.600	4.104	183,480
2025-12-04	4.710	4.970	4.710	4.970	4.434	598,510
2025-12-03	4.700	4.800	4.630	4.800	4.282	242,660
2025-12-02	4.630	4.710	4.550	4.710	4.202	212,190
2025-12-01	4.730	4.740	4.630	4.630	4.131	83,710
2025-11-28	4.590	4.740	4.590	4.740	4.229	117,370
2025-11-27	4.600	4.660	4.590	4.590	4.095	70,730
2025-11-26	4.600	4.670	4.530	4.600	4.104	385,330
2025-11-25	4.530	4.560	4.500	4.520	4.033	87,230
2025-11-24	4.590	4.610	4.490	4.560	4.068	177,210
2025-11-21	4.590	4.660	4.500	4.530	4.042	106,260
2025-11-19	4.630	4.710	4.560	4.600	4.104	195,580
2025-11-18	4.680	4.720	4.550	4.650	4.149	275,770
2025-11-17	4.590	4.650	4.460	4.650	4.149	431,860
2025-11-14	4.680	4.710	4.570	4.580	4.086	86,460
2025-11-13	4.610	4.730	4.550	4.690	4.184	855,250
2025-11-12	4.610	4.620	4.440	4.580	4.086	144,320
2025-11-11	4.470	4.610	4.440	4.590	4.095	127,270
2025-11-10	4.360	4.500	4.340	4.470	3.988	195,910
2025-11-07	4.510	4.600	4.370	4.370	3.899	141,570
2025-11-06	4.670	4.690	4.520	4.550	4.060	174,020
2025-11-05	4.700	4.720	4.610	4.710	4.202	167,860
2025-11-04	4.770	4.770	4.630	4.700	4.193	96,800
2025-11-03	4.840	4.870	4.770	4.770	4.256	73,810
2025-10-31	4.800	4.830	4.740	4.830	4.246	143,330
2025-10-30	4.670	4.800	4.630	4.800	4.219	113,520
2025-10-29	4.640	4.680	4.610	4.670	4.105	89,650

← NewerPage 4 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.