VITT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.330 | 3.400 | 3.310 | 3.350 | 3.350 | 676 |
| 2026-07-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 684 |
| 2026-07-09 | 3.260 | 3.350 | 3.260 | 3.310 | 3.310 | 397 |
| 2026-07-08 | 3.260 | 3.320 | 3.230 | 3.300 | 3.300 | 282 |
| 2026-07-07 | 3.320 | 3.340 | 3.220 | 3.270 | 3.270 | 434 |
| 2026-07-06 | 3.230 | 3.340 | 3.220 | 3.290 | 3.290 | 502 |
| 2026-07-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 512 |
| 2026-07-02 | 3.350 | 3.390 | 3.270 | 3.310 | 3.310 | 1,035 |
| 2026-07-01 | 3.290 | 3.290 | 3.260 | 3.260 | 3.260 | 629 |
| 2026-06-30 | 3.200 | 3.300 | 3.200 | 3.260 | 3.260 | 874 |
| 2026-06-29 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 547 |
| 2026-06-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 717 |
| 2026-06-25 | 3.210 | 3.230 | 3.130 | 3.230 | 3.230 | 1,237 |
| 2026-06-24 | 3.250 | 3.350 | 3.180 | 3.220 | 3.220 | 765 |
| 2026-06-23 | 3.240 | 3.260 | 3.190 | 3.260 | 3.260 | 586 |
| 2026-06-22 | 3.350 | 3.350 | 3.180 | 3.280 | 3.280 | 481 |
| 2026-06-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 936 |
| 2026-06-18 | 3.290 | 3.290 | 3.150 | 3.190 | 3.190 | 930 |
| 2026-06-17 | 3.330 | 3.340 | 3.190 | 3.190 | 3.190 | 2,042 |
| 2026-06-16 | 3.380 | 3.380 | 3.260 | 3.280 | 3.280 | 681 |
| 2026-06-15 | 3.420 | 3.420 | 3.330 | 3.360 | 3.360 | 830 |
| 2026-06-12 | 3.350 | 3.470 | 3.350 | 3.400 | 3.400 | 698 |
| 2026-06-11 | 3.320 | 3.430 | 3.320 | 3.430 | 3.430 | 516 |
| 2026-06-10 | 3.240 | 3.320 | 3.220 | 3.260 | 3.260 | 1,118 |
| 2026-06-09 | 3.490 | 3.490 | 3.230 | 3.280 | 3.280 | 1,241 |
| 2026-06-08 | 3.430 | 3.430 | 3.290 | 3.320 | 3.320 | 1,303 |
| 2026-06-05 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 738 |
| 2026-06-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 877 |
| 2026-06-02 | 3.460 | 3.520 | 3.450 | 3.500 | 3.500 | 798 |
| 2026-06-01 | 3.440 | 3.560 | 3.440 | 3.540 | 3.540 | 1,064 |
| 2026-05-29 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 709 |
| 2026-05-28 | 3.480 | 3.570 | 3.480 | 3.490 | 3.490 | 743 |
| 2026-05-27 | 3.490 | 3.540 | 3.440 | 3.440 | 3.440 | 836 |
| 2026-05-26 | 3.580 | 3.580 | 3.430 | 3.500 | 3.500 | 563 |
| 2026-05-25 | 3.500 | 3.590 | 3.410 | 3.410 | 3.410 | 1,108 |
| 2026-05-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 733 |
| 2026-05-21 | 3.560 | 3.570 | 3.410 | 3.500 | 3.500 | 717 |
| 2026-05-20 | 3.340 | 3.480 | 3.340 | 3.420 | 3.420 | 1,150 |
| 2026-05-19 | 3.180 | 3.380 | 3.180 | 3.330 | 3.330 | 1,315 |
| 2026-05-18 | 3.420 | 3.450 | 3.250 | 3.250 | 3.250 | 2,625 |
| 2026-05-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,007 |
| 2026-05-14 | 3.220 | 3.220 | 3.130 | 3.140 | 3.140 | 1,182 |
| 2026-05-13 | 3.230 | 3.250 | 3.110 | 3.140 | 3.140 | 2,476 |
| 2026-05-12 | 3.390 | 3.390 | 3.220 | 3.270 | 3.270 | 2,267 |
| 2026-05-11 | 3.410 | 3.440 | 3.330 | 3.350 | 3.350 | 1,896 |
| 2026-05-08 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,301 |
| 2026-05-07 | 3.400 | 3.460 | 3.370 | 3.410 | 3.410 | 1,518 |
| 2026-05-06 | 3.480 | 3.510 | 3.380 | 3.440 | 3.440 | 1,767 |
| 2026-05-05 | 3.370 | 3.470 | 3.310 | 3.380 | 3.380 | 2,114 |
| 2026-05-04 | 3.490 | 3.510 | 3.330 | 3.330 | 3.330 | 3,281 |
| 2026-04-30 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,732 |
| 2026-04-29 | 3.410 | 3.450 | 3.380 | 3.440 | 3.440 | 1,862 |
| 2026-04-28 | 3.480 | 3.530 | 3.400 | 3.440 | 3.440 | 2,039 |
| 2026-04-27 | 3.650 | 3.670 | 3.490 | 3.520 | 3.520 | 3,256 |
| 2026-04-24 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2,335 |
| 2026-04-23 | 3.700 | 3.760 | 3.600 | 3.640 | 3.640 | 2,687 |
| 2026-04-22 | 3.760 | 3.790 | 3.650 | 3.650 | 3.650 | 4,373 |
| 2026-04-20 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2,574 |
| 2026-04-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,828 |
| 2026-04-16 | 3.810 | 3.820 | 3.770 | 3.800 | 3.800 | 1,841 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.