Vittia Fertilizantes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.460 | 3.520 | 3.400 | 3.500 | 3.500 | 169,600 |
| 2026-10-15 | 3.550 | 3.600 | 3.450 | 3.450 | 3.450 | 214,800 |
| 2026-10-14 | 3.650 | 3.650 | 3.520 | 3.610 | 3.610 | 238,900 |
| 2026-10-13 | 3.810 | 3.810 | 3.620 | 3.670 | 3.670 | 204,900 |
| 2026-10-09 | 3.750 | 3.840 | 3.710 | 3.840 | 3.840 | 300,600 |
| 2026-10-08 | 3.710 | 3.820 | 3.670 | 3.800 | 3.800 | 255,900 |
| 2026-10-07 | 3.520 | 3.710 | 3.510 | 3.710 | 3.710 | 419,800 |
| 2026-10-06 | 3.270 | 3.580 | 3.270 | 3.530 | 3.530 | 643,200 |
| 2026-10-05 | 3.260 | 3.340 | 3.230 | 3.340 | 3.340 | 592,800 |
| 2026-10-02 | 3.120 | 3.200 | 3.050 | 3.200 | 3.200 | 206,900 |
| 2026-10-01 | 3.100 | 3.100 | 3.050 | 3.080 | 3.080 | 72,300 |
| 2026-09-30 | 3.010 | 3.080 | 2.990 | 3.070 | 3.070 | 482,700 |
| 2026-09-29 | 3.040 | 3.070 | 2.960 | 3.000 | 3.000 | 202,000 |
| 2026-09-28 | 3.170 | 3.190 | 3.120 | 3.120 | 3.035 | 241,500 |
| 2026-09-25 | 3.090 | 3.240 | 3.090 | 3.120 | 3.035 | 529,800 |
| 2026-09-24 | 3.110 | 3.160 | 3.050 | 3.060 | 3.060 | 199,100 |
| 2026-09-23 | 3.060 | 3.060 | 3.010 | 3.060 | 3.060 | 140,600 |
| 2026-09-22 | 3.010 | 3.050 | 2.980 | 3.050 | 3.050 | 102,900 |
| 2026-09-21 | 3.090 | 3.090 | 2.950 | 3.010 | 3.010 | 208,100 |
| 2026-09-18 | 3.120 | 3.120 | 3.000 | 3.090 | 3.090 | 148,800 |
| 2026-09-17 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 169,900 |
| 2026-09-16 | 3.150 | 3.180 | 3.100 | 3.180 | 3.180 | 104,800 |
| 2026-09-15 | 3.130 | 3.150 | 3.110 | 3.150 | 3.150 | 99,300 |
| 2026-09-14 | 3.140 | 3.180 | 3.090 | 3.160 | 3.160 | 186,600 |
| 2026-09-11 | 3.240 | 3.250 | 3.130 | 3.130 | 3.130 | 107,800 |
| 2026-09-10 | 3.180 | 3.230 | 3.160 | 3.230 | 3.230 | 195,700 |
| 2026-09-09 | 3.100 | 3.180 | 3.090 | 3.180 | 3.180 | 123,300 |
| 2026-09-08 | 3.270 | 3.270 | 3.110 | 3.140 | 3.140 | 278,600 |
| 2026-09-04 | 3.190 | 3.260 | 3.160 | 3.230 | 3.230 | 132,800 |
| 2026-09-03 | 3.240 | 3.290 | 3.170 | 3.180 | 3.180 | 135,600 |
| 2026-09-02 | 3.170 | 3.220 | 3.120 | 3.200 | 3.200 | 233,600 |
| 2026-09-01 | 3.090 | 3.180 | 3.030 | 3.180 | 3.180 | 269,700 |
| 2026-08-31 | 3.090 | 3.120 | 2.950 | 3.050 | 3.050 | 160,100 |
| 2026-08-28 | 3.100 | 3.100 | 2.970 | 3.060 | 3.060 | 285,400 |
| 2026-08-27 | 3.090 | 3.100 | 3.030 | 3.100 | 3.100 | 305,900 |
| 2026-08-26 | 3.170 | 3.180 | 3.030 | 3.050 | 3.050 | 235,200 |
| 2026-08-25 | 3.210 | 3.310 | 3.100 | 3.170 | 3.170 | 399,000 |
| 2026-08-24 | 3.110 | 3.210 | 3.110 | 3.210 | 3.210 | 111,800 |
| 2026-08-21 | 3.080 | 3.210 | 3.080 | 3.180 | 3.180 | 91,400 |
| 2026-08-20 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 145,000 |
| 2026-08-19 | 3.010 | 3.170 | 3.010 | 3.170 | 3.170 | 123,800 |
| 2026-08-18 | 3.050 | 3.100 | 2.820 | 3.050 | 3.050 | 367,800 |
| 2026-08-17 | 3.020 | 3.050 | 2.960 | 3.050 | 3.050 | 332,000 |
| 2026-08-14 | 2.970 | 3.030 | 2.900 | 3.030 | 3.030 | 263,000 |
| 2026-08-13 | 2.820 | 3.030 | 2.730 | 3.010 | 3.010 | 919,200 |
| 2026-08-12 | 2.820 | 2.820 | 2.740 | 2.820 | 2.820 | 164,700 |
| 2026-08-11 | 2.780 | 2.820 | 2.740 | 2.820 | 2.820 | 152,200 |
| 2026-08-10 | 2.840 | 2.840 | 2.740 | 2.800 | 2.800 | 151,800 |
| 2026-08-07 | 2.940 | 2.940 | 2.760 | 2.800 | 2.800 | 248,700 |
| 2026-08-06 | 2.850 | 2.950 | 2.810 | 2.950 | 2.950 | 98,000 |
| 2026-08-05 | 2.890 | 2.950 | 2.750 | 2.870 | 2.870 | 370,400 |
| 2026-08-04 | 2.960 | 3.050 | 2.820 | 2.870 | 2.870 | 287,900 |
| 2026-08-03 | 3.020 | 3.020 | 2.840 | 2.950 | 2.950 | 351,400 |
| 2026-07-31 | 3.100 | 3.100 | 3.000 | 3.030 | 3.030 | 194,000 |
| 2026-07-30 | 3.110 | 3.160 | 3.020 | 3.100 | 3.100 | 423,900 |
| 2026-07-29 | 3.350 | 3.350 | 3.090 | 3.090 | 3.090 | 506,800 |
| 2026-07-28 | 3.430 | 3.440 | 3.310 | 3.440 | 3.440 | 230,900 |
| 2026-07-27 | 3.380 | 3.410 | 3.320 | 3.410 | 3.410 | 116,600 |
| 2026-07-24 | 3.280 | 3.450 | 3.280 | 3.400 | 3.400 | 189,000 |
| 2026-07-23 | 3.440 | 3.440 | 3.250 | 3.250 | 3.250 | 227,500 |
Page 1 of 21 · 1,244 trading daysOlder →
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.