Vittia Fertilizantes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.590 | 4.690 | 4.580 | 4.620 | 4.061 | 158,840 |
| 2025-10-27 | 4.700 | 4.710 | 4.580 | 4.580 | 4.026 | 82,500 |
| 2025-10-24 | 4.630 | 4.720 | 4.620 | 4.630 | 4.070 | 259,710 |
| 2025-10-23 | 4.630 | 4.750 | 4.630 | 4.680 | 4.114 | 83,270 |
| 2025-10-22 | 4.640 | 4.710 | 4.580 | 4.700 | 4.131 | 118,470 |
| 2025-10-21 | 4.600 | 4.710 | 4.600 | 4.660 | 4.096 | 69,410 |
| 2025-10-20 | 4.640 | 4.700 | 4.580 | 4.700 | 4.131 | 99,990 |
| 2025-10-17 | 4.690 | 4.730 | 4.620 | 4.620 | 4.061 | 58,850 |
| 2025-10-16 | 4.790 | 4.790 | 4.680 | 4.680 | 4.114 | 62,810 |
| 2025-10-15 | 4.720 | 4.810 | 4.720 | 4.750 | 4.175 | 173,910 |
| 2025-10-14 | 4.790 | 4.790 | 4.710 | 4.710 | 4.140 | 72,710 |
| 2025-10-13 | 4.650 | 5.020 | 4.650 | 4.740 | 4.167 | 249,590 |
| 2025-10-10 | 4.790 | 4.790 | 4.620 | 4.630 | 4.070 | 121,990 |
| 2025-10-09 | 4.720 | 4.900 | 4.710 | 4.790 | 4.211 | 104,060 |
| 2025-10-08 | 4.720 | 4.810 | 4.700 | 4.700 | 4.131 | 137,720 |
| 2025-10-07 | 4.840 | 4.870 | 4.710 | 4.710 | 4.140 | 113,960 |
| 2025-10-06 | 4.830 | 4.910 | 4.820 | 4.820 | 4.237 | 55,440 |
| 2025-10-03 | 4.810 | 5.010 | 4.810 | 4.810 | 4.228 | 85,910 |
| 2025-10-02 | 4.870 | 4.900 | 4.810 | 4.810 | 4.228 | 62,700 |
| 2025-10-01 | 4.950 | 4.970 | 4.870 | 4.870 | 4.281 | 58,410 |
| 2025-09-30 | 4.850 | 5.060 | 4.810 | 5.060 | 4.448 | 90,200 |
| 2025-09-29 | 5.050 | 5.050 | 4.810 | 4.810 | 4.228 | 88,550 |
| 2025-09-26 | 5.070 | 5.080 | 4.990 | 4.990 | 4.386 | 67,430 |
| 2025-09-25 | 5.180 | 5.180 | 4.990 | 4.990 | 4.386 | 90,310 |
| 2025-09-24 | 5.050 | 5.180 | 5.030 | 5.120 | 4.501 | 88,000 |
| 2025-09-23 | 5.030 | 5.140 | 5.030 | 5.050 | 4.439 | 167,750 |
| 2025-09-22 | 5.140 | 5.140 | 4.990 | 5.070 | 4.457 | 184,030 |
| 2025-09-19 | 5.280 | 5.280 | 5.100 | 5.100 | 4.483 | 80,850 |
| 2025-09-18 | 5.190 | 5.250 | 5.110 | 5.250 | 4.615 | 227,260 |
| 2025-09-17 | 5.110 | 5.190 | 5.020 | 5.190 | 4.562 | 230,340 |
| 2025-09-16 | 5.200 | 5.200 | 5.110 | 5.150 | 4.527 | 121,440 |
| 2025-09-15 | 5.210 | 5.310 | 5.120 | 5.170 | 4.545 | 253,330 |
| 2025-09-12 | 5.110 | 5.200 | 5.020 | 5.200 | 4.571 | 306,570 |
| 2025-09-11 | 4.910 | 5.130 | 4.910 | 5.040 | 4.430 | 184,800 |
| 2025-09-10 | 4.970 | 5.100 | 4.910 | 4.910 | 4.316 | 250,250 |
| 2025-09-09 | 4.950 | 5.010 | 4.900 | 4.940 | 4.342 | 48,510 |
| 2025-09-08 | 4.940 | 5.000 | 4.910 | 4.910 | 4.316 | 65,450 |
| 2025-09-05 | 4.910 | 5.010 | 4.900 | 5.000 | 4.395 | 62,920 |
| 2025-09-04 | 5.000 | 5.010 | 4.900 | 4.900 | 4.307 | 80,960 |
| 2025-09-03 | 4.870 | 5.000 | 4.870 | 4.890 | 4.299 | 75,680 |
| 2025-09-02 | 4.950 | 5.070 | 4.930 | 4.930 | 4.334 | 208,890 |
| 2025-09-01 | 5.070 | 5.090 | 4.960 | 5.050 | 4.439 | 106,260 |
| 2025-08-29 | 5.010 | 5.090 | 4.930 | 5.090 | 4.474 | 184,690 |
| 2025-08-28 | 4.940 | 5.020 | 4.900 | 5.000 | 4.395 | 182,490 |
| 2025-08-27 | 4.950 | 4.990 | 4.840 | 4.900 | 4.307 | 124,080 |
| 2025-08-26 | 4.990 | 5.000 | 4.910 | 4.950 | 4.351 | 96,470 |
| 2025-08-25 | 4.920 | 5.030 | 4.900 | 5.030 | 4.422 | 78,320 |
| 2025-08-22 | 4.790 | 5.050 | 4.730 | 5.050 | 4.439 | 181,610 |
| 2025-08-21 | 4.640 | 4.790 | 4.640 | 4.750 | 4.175 | 130,460 |
| 2025-08-20 | 4.810 | 4.810 | 4.640 | 4.700 | 4.131 | 175,450 |
| 2025-08-19 | 4.880 | 4.880 | 4.630 | 4.750 | 4.175 | 260,920 |
| 2025-08-18 | 4.620 | 4.870 | 4.560 | 4.850 | 4.263 | 393,030 |
| 2025-08-15 | 4.320 | 4.650 | 4.310 | 4.650 | 4.088 | 282,590 |
| 2025-08-14 | 4.700 | 4.700 | 4.300 | 4.320 | 3.797 | 952,820 |
| 2025-08-13 | 4.880 | 4.900 | 4.710 | 4.710 | 4.140 | 174,350 |
| 2025-08-12 | 4.840 | 4.980 | 4.800 | 4.980 | 4.378 | 247,830 |
| 2025-08-11 | 4.720 | 4.800 | 4.680 | 4.800 | 4.219 | 133,430 |
| 2025-08-08 | 4.700 | 4.840 | 4.700 | 4.830 | 4.246 | 70,840 |
| 2025-08-07 | 4.710 | 4.770 | 4.650 | 4.700 | 4.131 | 102,300 |
| 2025-08-06 | 4.910 | 4.910 | 4.700 | 4.700 | 4.131 | 98,120 |
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.