Vittia Fertilizantes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.870 | 4.950 | 4.800 | 4.800 | 4.219 | 107,910 |
| 2025-08-04 | 4.840 | 4.910 | 4.740 | 4.910 | 4.316 | 149,820 |
| 2025-08-01 | 4.910 | 4.960 | 4.740 | 4.750 | 4.175 | 116,160 |
| 2025-07-31 | 4.930 | 5.020 | 4.870 | 4.890 | 4.299 | 413,490 |
| 2025-07-30 | 4.880 | 5.050 | 4.800 | 5.050 | 4.439 | 155,320 |
| 2025-07-29 | 4.810 | 4.910 | 4.770 | 4.900 | 4.307 | 130,460 |
| 2025-07-28 | 4.950 | 4.950 | 4.720 | 4.790 | 4.211 | 172,370 |
| 2025-07-25 | 5.000 | 5.010 | 4.870 | 4.960 | 4.360 | 120,890 |
| 2025-07-24 | 4.830 | 4.980 | 4.830 | 4.980 | 4.378 | 121,000 |
| 2025-07-23 | 4.910 | 4.970 | 4.780 | 4.830 | 4.246 | 135,410 |
| 2025-07-22 | 4.850 | 5.000 | 4.810 | 4.940 | 4.342 | 125,840 |
| 2025-07-21 | 4.800 | 4.990 | 4.780 | 4.950 | 4.351 | 281,490 |
| 2025-07-18 | 5.110 | 5.160 | 4.970 | 4.970 | 4.369 | 237,930 |
| 2025-07-17 | 5.070 | 5.250 | 5.070 | 5.180 | 4.418 | 335,830 |
| 2025-07-16 | 5.150 | 5.200 | 5.080 | 5.130 | 4.375 | 103,950 |
| 2025-07-15 | 5.040 | 5.230 | 4.980 | 5.190 | 4.426 | 309,760 |
| 2025-07-14 | 4.960 | 5.050 | 4.920 | 5.020 | 4.281 | 173,360 |
| 2025-07-11 | 4.870 | 4.960 | 4.850 | 4.960 | 4.230 | 120,230 |
| 2025-07-10 | 4.780 | 4.920 | 4.740 | 4.920 | 4.196 | 156,750 |
| 2025-07-09 | 4.890 | 4.940 | 4.840 | 4.890 | 4.170 | 161,370 |
| 2025-07-08 | 4.780 | 4.930 | 4.780 | 4.930 | 4.204 | 71,830 |
| 2025-07-07 | 4.930 | 4.970 | 4.800 | 4.800 | 4.094 | 81,400 |
| 2025-07-04 | 4.970 | 4.990 | 4.900 | 4.950 | 4.221 | 60,830 |
| 2025-07-03 | 4.780 | 4.990 | 4.780 | 4.970 | 4.239 | 141,790 |
| 2025-07-02 | 4.790 | 4.890 | 4.750 | 4.890 | 4.170 | 151,470 |
| 2025-07-01 | 4.930 | 4.980 | 4.770 | 4.780 | 4.077 | 384,120 |
| 2025-06-30 | 4.800 | 4.970 | 4.760 | 4.970 | 4.239 | 303,820 |
| 2025-06-27 | 4.720 | 4.850 | 4.690 | 4.810 | 4.102 | 107,800 |
| 2025-06-26 | 4.740 | 4.810 | 4.710 | 4.720 | 4.025 | 215,490 |
| 2025-06-25 | 4.600 | 4.750 | 4.520 | 4.750 | 4.051 | 194,480 |
| 2025-06-24 | 4.400 | 4.650 | 4.350 | 4.650 | 3.966 | 781,990 |
| 2025-06-23 | 4.350 | 4.470 | 4.320 | 4.400 | 3.752 | 655,820 |
| 2025-06-20 | 4.440 | 4.460 | 4.350 | 4.350 | 3.710 | 884,730 |
| 2025-06-18 | 4.580 | 4.640 | 4.450 | 4.450 | 3.795 | 845,240 |
| 2025-06-17 | 4.790 | 4.800 | 4.550 | 4.550 | 3.880 | 250,580 |
| 2025-06-16 | 4.500 | 4.760 | 4.480 | 4.760 | 4.059 | 142,450 |
| 2025-06-13 | 4.620 | 4.620 | 4.420 | 4.490 | 3.829 | 405,790 |
| 2025-06-12 | 4.690 | 4.740 | 4.620 | 4.620 | 3.940 | 250,800 |
| 2025-06-11 | 4.700 | 4.770 | 4.680 | 4.720 | 4.025 | 216,150 |
| 2025-06-10 | 4.740 | 4.770 | 4.650 | 4.750 | 4.051 | 177,980 |
| 2025-06-09 | 4.580 | 4.700 | 4.550 | 4.700 | 4.008 | 177,870 |
| 2025-06-06 | 4.630 | 4.680 | 4.560 | 4.560 | 3.889 | 172,920 |
| 2025-06-05 | 4.760 | 4.760 | 4.660 | 4.660 | 3.974 | 107,250 |
| 2025-06-04 | 4.650 | 4.760 | 4.630 | 4.760 | 4.059 | 160,820 |
| 2025-06-03 | 4.610 | 4.720 | 4.610 | 4.640 | 3.957 | 107,580 |
| 2025-06-02 | 4.620 | 4.690 | 4.550 | 4.610 | 3.932 | 236,720 |
| 2025-05-30 | 4.610 | 4.620 | 4.540 | 4.620 | 3.940 | 140,140 |
| 2025-05-29 | 4.660 | 4.690 | 4.570 | 4.600 | 3.923 | 268,840 |
| 2025-05-28 | 4.700 | 4.850 | 4.670 | 4.670 | 3.983 | 525,690 |
| 2025-05-27 | 4.740 | 4.780 | 4.690 | 4.700 | 4.008 | 271,370 |
| 2025-05-26 | 4.820 | 4.820 | 4.680 | 4.700 | 4.008 | 196,570 |
| 2025-05-23 | 4.710 | 4.800 | 4.630 | 4.800 | 4.094 | 416,680 |
| 2025-05-22 | 4.600 | 4.760 | 4.570 | 4.720 | 4.025 | 557,810 |
| 2025-05-21 | 4.730 | 4.850 | 4.600 | 4.640 | 3.957 | 833,470 |
| 2025-05-20 | 4.740 | 4.800 | 4.680 | 4.730 | 4.034 | 1,905,640 |
| 2025-05-19 | 4.850 | 4.890 | 4.680 | 4.690 | 4.000 | 329,450 |
| 2025-05-16 | 5.010 | 5.010 | 4.840 | 4.840 | 4.128 | 161,700 |
| 2025-05-15 | 5.050 | 5.100 | 4.960 | 5.000 | 4.264 | 198,110 |
| 2025-05-14 | 5.100 | 5.240 | 5.050 | 5.050 | 4.307 | 141,900 |
| 2025-05-13 | 5.050 | 5.260 | 5.050 | 5.140 | 4.384 | 408,760 |
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.