Vittia Fertilizantes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.150 | 5.200 | 5.050 | 5.050 | 4.307 | 170,060 |
| 2025-05-09 | 5.150 | 5.200 | 5.090 | 5.150 | 4.392 | 151,580 |
| 2025-05-08 | 5.030 | 5.260 | 5.030 | 5.200 | 4.435 | 402,270 |
| 2025-05-07 | 4.980 | 5.060 | 4.950 | 5.010 | 4.273 | 107,360 |
| 2025-05-06 | 4.930 | 5.020 | 4.910 | 4.970 | 4.239 | 79,420 |
| 2025-05-05 | 5.050 | 5.050 | 4.850 | 4.920 | 4.196 | 235,730 |
| 2025-05-02 | 5.200 | 5.200 | 5.010 | 5.020 | 4.281 | 275,770 |
| 2025-04-30 | 5.180 | 5.200 | 5.050 | 5.200 | 4.435 | 240,900 |
| 2025-04-29 | 5.000 | 5.180 | 4.990 | 5.180 | 4.418 | 186,670 |
| 2025-04-28 | 5.020 | 5.030 | 4.900 | 5.000 | 4.264 | 229,130 |
| 2025-04-25 | 5.060 | 5.120 | 5.010 | 5.010 | 4.273 | 205,700 |
| 2025-04-24 | 4.950 | 5.060 | 4.900 | 5.050 | 4.307 | 255,640 |
| 2025-04-23 | 4.960 | 5.070 | 4.900 | 4.930 | 4.204 | 308,880 |
| 2025-04-22 | 5.000 | 5.020 | 4.870 | 4.980 | 4.247 | 196,790 |
| 2025-04-17 | 4.940 | 4.940 | 4.850 | 4.900 | 4.179 | 141,130 |
| 2025-04-16 | 5.020 | 5.080 | 4.850 | 4.850 | 4.136 | 142,560 |
| 2025-04-15 | 5.010 | 5.090 | 5.000 | 5.020 | 4.281 | 255,750 |
| 2025-04-14 | 5.000 | 5.060 | 4.930 | 5.030 | 4.290 | 116,160 |
| 2025-04-11 | 4.960 | 4.960 | 4.800 | 4.950 | 4.221 | 266,420 |
| 2025-04-10 | 5.110 | 5.130 | 4.910 | 4.910 | 4.187 | 290,620 |
| 2025-04-09 | 5.020 | 5.150 | 4.950 | 5.140 | 4.384 | 266,090 |
| 2025-04-08 | 5.150 | 5.150 | 4.970 | 5.050 | 4.307 | 189,530 |
| 2025-04-07 | 5.160 | 5.190 | 4.960 | 5.000 | 4.264 | 577,390 |
| 2025-04-04 | 5.220 | 5.310 | 5.060 | 5.310 | 4.529 | 157,960 |
| 2025-04-03 | 5.370 | 5.540 | 5.220 | 5.220 | 4.452 | 262,570 |
| 2025-04-02 | 5.360 | 5.520 | 5.300 | 5.400 | 4.605 | 148,940 |
| 2025-04-01 | 5.260 | 5.520 | 5.250 | 5.350 | 4.563 | 520,740 |
| 2025-03-31 | 5.310 | 5.350 | 5.220 | 5.300 | 4.520 | 132,990 |
| 2025-03-28 | 5.320 | 5.400 | 5.270 | 5.350 | 4.563 | 182,160 |
| 2025-03-27 | 5.240 | 5.380 | 5.220 | 5.360 | 4.571 | 156,860 |
| 2025-03-26 | 5.380 | 5.400 | 5.190 | 5.290 | 4.511 | 224,180 |
| 2025-03-25 | 5.100 | 5.420 | 5.100 | 5.420 | 4.622 | 217,140 |
| 2025-03-24 | 5.190 | 5.290 | 5.120 | 5.120 | 4.366 | 105,050 |
| 2025-03-21 | 5.190 | 5.250 | 5.150 | 5.230 | 4.460 | 128,480 |
| 2025-03-20 | 5.060 | 5.230 | 5.050 | 5.190 | 4.426 | 156,200 |
| 2025-03-19 | 5.050 | 5.110 | 5.040 | 5.080 | 4.332 | 217,910 |
| 2025-03-18 | 5.240 | 5.270 | 5.020 | 5.050 | 4.307 | 429,660 |
| 2025-03-17 | 5.290 | 5.350 | 5.180 | 5.250 | 4.477 | 209,220 |
| 2025-03-14 | 5.310 | 5.460 | 5.280 | 5.300 | 4.520 | 283,800 |
| 2025-03-13 | 5.210 | 5.280 | 5.180 | 5.280 | 4.503 | 130,900 |
| 2025-03-12 | 5.220 | 5.400 | 5.220 | 5.250 | 4.477 | 234,410 |
| 2025-03-11 | 5.210 | 5.330 | 5.160 | 5.250 | 4.477 | 324,170 |
| 2025-03-10 | 5.220 | 5.260 | 5.180 | 5.250 | 4.477 | 179,410 |
| 2025-03-07 | 5.250 | 5.430 | 5.230 | 5.250 | 4.477 | 291,060 |
| 2025-03-06 | 5.250 | 5.370 | 5.190 | 5.290 | 4.511 | 362,340 |
| 2025-03-05 | 5.430 | 5.430 | 5.190 | 5.290 | 4.511 | 132,660 |
| 2025-02-28 | 5.230 | 5.380 | 5.200 | 5.350 | 4.563 | 347,600 |
| 2025-02-27 | 5.220 | 5.360 | 5.170 | 5.260 | 4.486 | 304,040 |
| 2025-02-26 | 5.340 | 5.340 | 5.200 | 5.250 | 4.477 | 266,860 |
| 2025-02-25 | 5.380 | 5.440 | 5.260 | 5.340 | 4.554 | 364,100 |
| 2025-02-24 | 5.420 | 5.480 | 5.370 | 5.370 | 4.580 | 308,330 |
| 2025-02-21 | 5.500 | 5.530 | 5.400 | 5.460 | 4.656 | 327,030 |
| 2025-02-20 | 5.420 | 5.540 | 5.320 | 5.540 | 4.725 | 486,200 |
| 2025-02-19 | 5.430 | 5.530 | 5.380 | 5.460 | 4.656 | 421,520 |
| 2025-02-18 | 5.670 | 5.690 | 5.400 | 5.500 | 4.691 | 689,920 |
| 2025-02-17 | 5.360 | 5.700 | 5.360 | 5.700 | 4.861 | 306,020 |
| 2025-02-14 | 5.250 | 5.400 | 5.250 | 5.400 | 4.605 | 598,950 |
| 2025-02-13 | 5.250 | 5.400 | 5.200 | 5.300 | 4.520 | 325,270 |
| 2025-02-12 | 5.170 | 5.300 | 5.110 | 5.290 | 4.511 | 168,850 |
| 2025-02-11 | 5.240 | 5.310 | 5.130 | 5.260 | 4.486 | 441,100 |
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.