Vittia Fertilizantes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.180 | 5.380 | 5.130 | 5.260 | 4.486 | 273,570 |
| 2025-02-07 | 5.200 | 5.250 | 5.080 | 5.250 | 4.477 | 223,850 |
| 2025-02-06 | 5.260 | 5.280 | 5.150 | 5.250 | 4.477 | 186,670 |
| 2025-02-05 | 5.430 | 5.430 | 5.120 | 5.240 | 4.469 | 495,330 |
| 2025-02-04 | 5.440 | 5.480 | 5.300 | 5.460 | 4.656 | 264,330 |
| 2025-02-03 | 5.500 | 5.540 | 5.390 | 5.480 | 4.673 | 177,540 |
| 2025-01-31 | 5.510 | 5.640 | 5.510 | 5.580 | 4.759 | 274,120 |
| 2025-01-30 | 5.270 | 5.550 | 5.260 | 5.530 | 4.716 | 457,710 |
| 2025-01-29 | 5.250 | 5.320 | 5.180 | 5.250 | 4.477 | 289,850 |
| 2025-01-28 | 5.210 | 5.250 | 5.110 | 5.250 | 4.477 | 278,300 |
| 2025-01-27 | 5.020 | 5.220 | 5.010 | 5.220 | 4.452 | 376,090 |
| 2025-01-24 | 5.030 | 5.090 | 4.980 | 5.090 | 4.341 | 141,130 |
| 2025-01-23 | 5.180 | 5.200 | 5.010 | 5.020 | 4.281 | 833,140 |
| 2025-01-22 | 5.160 | 5.210 | 5.080 | 5.180 | 4.418 | 505,890 |
| 2025-01-21 | 5.090 | 5.170 | 5.040 | 5.150 | 4.392 | 247,720 |
| 2025-01-20 | 5.220 | 5.280 | 5.000 | 5.100 | 4.349 | 472,670 |
| 2025-01-17 | 5.110 | 5.170 | 4.970 | 5.170 | 4.409 | 5,861,570 |
| 2025-01-16 | 5.260 | 5.260 | 5.120 | 5.120 | 4.366 | 335,170 |
| 2025-01-15 | 5.150 | 5.300 | 5.060 | 5.300 | 4.520 | 246,180 |
| 2025-01-14 | 4.990 | 5.110 | 4.870 | 5.110 | 4.358 | 167,640 |
| 2025-01-13 | 5.190 | 5.190 | 4.920 | 4.990 | 4.256 | 267,080 |
| 2025-01-10 | 5.240 | 5.250 | 5.150 | 5.180 | 4.418 | 117,920 |
| 2025-01-09 | 5.230 | 5.310 | 5.170 | 5.230 | 4.460 | 176,000 |
| 2025-01-08 | 5.160 | 5.280 | 5.120 | 5.280 | 4.503 | 299,860 |
| 2025-01-07 | 5.310 | 5.370 | 5.210 | 5.210 | 4.443 | 142,670 |
| 2025-01-06 | 5.160 | 5.310 | 5.140 | 5.300 | 4.520 | 221,540 |
| 2025-01-03 | 5.200 | 5.330 | 5.130 | 5.140 | 4.384 | 158,840 |
| 2025-01-02 | 5.280 | 5.350 | 5.110 | 5.350 | 4.547 | 177,760 |
| 2024-12-30 | 5.210 | 5.400 | 5.110 | 5.400 | 4.590 | 487,410 |
| 2024-12-27 | 5.190 | 5.290 | 5.110 | 5.250 | 4.462 | 864,600 |
| 2024-12-26 | 5.060 | 5.200 | 4.980 | 5.180 | 4.380 | 652,740 |
| 2024-12-23 | 5.210 | 5.210 | 5.070 | 5.070 | 4.287 | 384,010 |
| 2024-12-20 | 5.110 | 5.250 | 5.070 | 5.150 | 4.355 | 298,430 |
| 2024-12-19 | 4.900 | 5.190 | 4.900 | 5.090 | 4.304 | 327,690 |
| 2024-12-18 | 5.300 | 5.300 | 4.930 | 4.930 | 4.169 | 498,520 |
| 2024-12-17 | 5.030 | 5.300 | 4.930 | 5.300 | 4.482 | 160,270 |
| 2024-12-16 | 5.040 | 5.090 | 4.940 | 5.030 | 4.254 | 101,310 |
| 2024-12-13 | 5.290 | 5.330 | 5.030 | 5.030 | 4.254 | 234,410 |
| 2024-12-12 | 5.690 | 5.690 | 5.300 | 5.300 | 4.482 | 508,860 |
| 2024-12-11 | 5.560 | 5.720 | 5.490 | 5.690 | 4.812 | 304,040 |
| 2024-12-10 | 5.450 | 5.620 | 5.440 | 5.510 | 4.660 | 271,370 |
| 2024-12-09 | 5.450 | 5.490 | 5.340 | 5.450 | 4.609 | 246,070 |
| 2024-12-06 | 5.480 | 5.480 | 5.270 | 5.450 | 4.609 | 201,520 |
| 2024-12-05 | 5.520 | 5.590 | 5.320 | 5.500 | 4.651 | 510,180 |
| 2024-12-04 | 5.380 | 5.510 | 5.330 | 5.510 | 4.660 | 388,520 |
| 2024-12-03 | 5.430 | 5.460 | 5.210 | 5.380 | 4.550 | 236,390 |
| 2024-12-02 | 5.270 | 5.480 | 5.190 | 5.400 | 4.567 | 208,780 |
| 2024-11-29 | 5.000 | 5.310 | 4.930 | 5.310 | 4.490 | 302,280 |
| 2024-11-28 | 5.250 | 5.260 | 5.000 | 5.050 | 4.271 | 397,100 |
| 2024-11-27 | 5.500 | 5.500 | 5.280 | 5.280 | 4.465 | 161,810 |
| 2024-11-26 | 5.530 | 5.530 | 5.380 | 5.470 | 4.626 | 201,410 |
| 2024-11-25 | 5.640 | 5.690 | 5.420 | 5.540 | 4.685 | 188,100 |
| 2024-11-22 | 5.460 | 5.700 | 5.410 | 5.580 | 4.719 | 336,160 |
| 2024-11-21 | 5.730 | 5.760 | 5.560 | 5.590 | 4.727 | 190,630 |
| 2024-11-19 | 5.720 | 5.760 | 5.600 | 5.730 | 4.846 | 288,310 |
| 2024-11-18 | 5.900 | 5.900 | 5.610 | 5.660 | 4.786 | 196,680 |
| 2024-11-14 | 5.360 | 5.860 | 5.300 | 5.840 | 4.939 | 273,680 |
| 2024-11-13 | 5.250 | 5.360 | 5.150 | 5.360 | 4.533 | 171,710 |
| 2024-11-12 | 5.390 | 5.390 | 5.210 | 5.240 | 4.431 | 154,880 |
| 2024-11-11 | 5.400 | 5.420 | 5.310 | 5.360 | 4.533 | 141,240 |
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.