Vittia Fertilizantes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.440 | 5.580 | 5.310 | 5.400 | 4.567 | 153,890 |
| 2024-11-07 | 5.660 | 5.740 | 5.510 | 5.510 | 4.660 | 174,240 |
| 2024-11-06 | 5.580 | 5.650 | 5.440 | 5.650 | 4.778 | 191,730 |
| 2024-11-05 | 5.590 | 5.700 | 5.510 | 5.610 | 4.744 | 199,320 |
| 2024-11-04 | 5.460 | 5.660 | 5.450 | 5.600 | 4.736 | 218,460 |
| 2024-11-01 | 5.510 | 5.510 | 5.350 | 5.490 | 4.643 | 239,470 |
| 2024-10-31 | 5.560 | 5.600 | 5.500 | 5.510 | 4.660 | 155,760 |
| 2024-10-30 | 5.440 | 5.580 | 5.390 | 5.580 | 4.719 | 114,070 |
| 2024-10-29 | 5.540 | 5.580 | 5.400 | 5.400 | 4.567 | 316,470 |
| 2024-10-28 | 5.490 | 5.570 | 5.430 | 5.500 | 4.651 | 257,950 |
| 2024-10-25 | 5.420 | 5.520 | 5.370 | 5.440 | 4.600 | 259,050 |
| 2024-10-24 | 5.360 | 5.490 | 5.310 | 5.490 | 4.643 | 401,390 |
| 2024-10-23 | 5.570 | 5.600 | 5.470 | 5.520 | 4.668 | 239,360 |
| 2024-10-22 | 5.580 | 5.690 | 5.450 | 5.570 | 4.572 | 372,900 |
| 2024-10-21 | 5.450 | 5.720 | 5.320 | 5.580 | 4.580 | 1,704,670 |
| 2024-10-18 | 5.500 | 5.650 | 5.310 | 5.350 | 4.392 | 570,020 |
| 2024-10-17 | 5.420 | 5.500 | 5.330 | 5.500 | 4.515 | 262,460 |
| 2024-10-16 | 5.480 | 5.610 | 5.380 | 5.480 | 4.498 | 366,410 |
| 2024-10-15 | 5.600 | 5.660 | 5.470 | 5.530 | 4.539 | 234,190 |
| 2024-10-14 | 5.660 | 5.700 | 5.550 | 5.610 | 4.605 | 529,760 |
| 2024-10-11 | 5.770 | 5.790 | 5.650 | 5.720 | 4.695 | 337,700 |
| 2024-10-10 | 5.700 | 5.780 | 5.620 | 5.740 | 4.712 | 352,990 |
| 2024-10-09 | 5.800 | 5.800 | 5.680 | 5.700 | 4.679 | 233,750 |
| 2024-10-08 | 5.760 | 5.820 | 5.760 | 5.800 | 4.761 | 167,640 |
| 2024-10-07 | 5.720 | 5.840 | 5.590 | 5.800 | 4.761 | 402,710 |
| 2024-10-04 | 5.710 | 5.800 | 5.500 | 5.680 | 4.663 | 1,215,390 |
| 2024-10-03 | 5.630 | 5.810 | 5.580 | 5.810 | 4.769 | 298,870 |
| 2024-10-02 | 5.660 | 5.840 | 5.660 | 5.730 | 4.704 | 317,130 |
| 2024-10-01 | 5.750 | 5.820 | 5.640 | 5.660 | 4.646 | 385,770 |
| 2024-09-30 | 5.680 | 5.770 | 5.630 | 5.690 | 4.671 | 546,260 |
| 2024-09-27 | 5.690 | 5.740 | 5.600 | 5.700 | 4.679 | 821,260 |
| 2024-09-26 | 5.570 | 5.710 | 5.540 | 5.600 | 4.597 | 972,290 |
| 2024-09-25 | 5.810 | 5.810 | 5.120 | 5.500 | 4.515 | 2,083,620 |
| 2024-09-24 | 5.860 | 5.870 | 5.700 | 5.720 | 4.695 | 392,920 |
| 2024-09-23 | 5.600 | 5.880 | 5.540 | 5.880 | 4.827 | 219,010 |
| 2024-09-20 | 5.800 | 5.880 | 5.560 | 5.610 | 4.605 | 1,803,120 |
| 2024-09-19 | 6.130 | 6.160 | 5.900 | 5.900 | 4.843 | 1,492,700 |
| 2024-09-18 | 6.190 | 6.250 | 6.140 | 6.150 | 5.048 | 200,750 |
| 2024-09-17 | 6.210 | 6.280 | 6.160 | 6.250 | 5.130 | 144,540 |
| 2024-09-16 | 6.180 | 6.310 | 6.180 | 6.210 | 5.098 | 108,680 |
| 2024-09-13 | 6.190 | 6.290 | 6.190 | 6.280 | 5.155 | 119,680 |
| 2024-09-12 | 6.170 | 6.230 | 6.100 | 6.200 | 5.089 | 319,440 |
| 2024-09-11 | 6.170 | 6.270 | 6.130 | 6.240 | 5.122 | 169,510 |
| 2024-09-10 | 6.170 | 6.330 | 6.100 | 6.200 | 5.089 | 257,950 |
| 2024-09-09 | 6.250 | 6.250 | 6.120 | 6.150 | 5.048 | 220,660 |
| 2024-09-06 | 6.340 | 6.340 | 6.180 | 6.200 | 5.089 | 139,370 |
| 2024-09-05 | 6.200 | 6.390 | 6.140 | 6.390 | 5.245 | 318,780 |
| 2024-09-04 | 6.300 | 6.390 | 6.180 | 6.190 | 5.081 | 512,160 |
| 2024-09-03 | 6.200 | 6.430 | 6.200 | 6.280 | 5.155 | 547,250 |
| 2024-09-02 | 6.280 | 6.290 | 6.070 | 6.210 | 5.098 | 616,550 |
| 2024-08-30 | 6.130 | 6.350 | 6.130 | 6.190 | 5.081 | 254,320 |
| 2024-08-29 | 6.330 | 6.330 | 6.170 | 6.290 | 5.163 | 271,150 |
| 2024-08-28 | 6.290 | 6.380 | 6.220 | 6.380 | 5.237 | 337,150 |
| 2024-08-27 | 6.280 | 6.420 | 6.260 | 6.300 | 5.172 | 604,780 |
| 2024-08-26 | 6.290 | 6.400 | 6.230 | 6.280 | 5.155 | 368,170 |
| 2024-08-23 | 6.110 | 6.370 | 6.060 | 6.370 | 5.229 | 306,460 |
| 2024-08-22 | 6.150 | 6.160 | 5.960 | 6.110 | 5.015 | 381,370 |
| 2024-08-21 | 6.310 | 6.460 | 6.120 | 6.180 | 5.073 | 434,940 |
| 2024-08-20 | 6.310 | 6.470 | 6.210 | 6.210 | 5.098 | 400,840 |
| 2024-08-19 | 6.050 | 6.300 | 6.030 | 6.290 | 5.163 | 512,600 |
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.