VITT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.800 | 3.850 | 3.770 | 3.800 | 3.800 | 2,701 |
| 2026-04-14 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 2,421 |
| 2026-04-13 | 3.800 | 3.870 | 3.760 | 3.860 | 3.860 | 2,915 |
| 2026-04-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 5,883 |
| 2026-04-09 | 4.290 | 4.290 | 4.200 | 4.270 | 4.270 | 2,490 |
| 2026-04-08 | 4.280 | 4.280 | 4.170 | 4.230 | 4.230 | 2,153 |
| 2026-04-07 | 4.360 | 4.370 | 4.210 | 4.240 | 4.240 | 1,691 |
| 2026-04-06 | 4.330 | 4.360 | 4.290 | 4.350 | 4.350 | 1,658 |
| 2026-04-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,307 |
| 2026-04-01 | 4.350 | 4.370 | 4.080 | 4.330 | 4.330 | 1,707 |
| 2026-03-31 | 4.320 | 4.350 | 4.280 | 4.350 | 4.350 | 1,546 |
| 2026-03-30 | 4.270 | 4.330 | 4.240 | 4.290 | 4.290 | 1,433 |
| 2026-03-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 2,134 |
| 2026-03-26 | 4.230 | 4.230 | 4.100 | 4.200 | 4.200 | 1,211 |
| 2026-03-25 | 4.250 | 4.250 | 4.110 | 4.220 | 4.220 | 1,211 |
| 2026-03-24 | 4.210 | 4.230 | 4.040 | 4.130 | 4.130 | 1,350 |
| 2026-03-23 | 4.200 | 4.290 | 4.170 | 4.250 | 4.250 | 1,125 |
| 2026-03-20 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1,374 |
| 2026-03-19 | 4.250 | 4.250 | 4.140 | 4.160 | 4.160 | 927 |
| 2026-03-18 | 4.160 | 4.300 | 4.140 | 4.200 | 4.200 | 532 |
| 2026-03-17 | 4.290 | 4.290 | 4.130 | 4.160 | 4.160 | 634 |
| 2026-03-16 | 4.080 | 4.280 | 4.020 | 4.020 | 4.020 | 2,810 |
| 2026-03-13 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 3,202 |
| 2026-03-12 | 4.180 | 4.180 | 3.940 | 4.010 | 4.010 | 2,940 |
| 2026-03-11 | 4.170 | 4.290 | 4.120 | 4.140 | 4.140 | 1,011 |
| 2026-03-10 | 4.130 | 4.290 | 4.130 | 4.240 | 4.240 | 1,441 |
| 2026-03-09 | 4.100 | 4.230 | 4.040 | 4.200 | 4.200 | 2,056 |
| 2026-03-06 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,509 |
| 2026-03-05 | 4.240 | 4.250 | 4.060 | 4.130 | 4.130 | 2,081 |
| 2026-03-04 | 4.180 | 4.240 | 4.120 | 4.190 | 4.190 | 1,469 |
| 2026-03-03 | 4.160 | 4.180 | 4.030 | 4.110 | 4.110 | 2,018 |
| 2026-03-02 | 4.070 | 4.190 | 4.040 | 4.120 | 4.120 | 2,209 |
| 2026-02-27 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,384 |
| 2026-02-26 | 4.010 | 4.180 | 4.010 | 4.170 | 4.170 | 1,773 |
| 2026-02-25 | 4.060 | 4.090 | 4.010 | 4.020 | 4.020 | 1,868 |
| 2026-02-24 | 3.980 | 4.080 | 3.930 | 4.050 | 4.050 | 3,088 |
| 2026-02-23 | 4.420 | 4.420 | 4.010 | 4.070 | 4.070 | 3,202 |
| 2026-02-20 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2,027 |
| 2026-02-19 | 4.270 | 4.270 | 4.090 | 4.100 | 4.100 | 3,596 |
| 2026-02-18 | 4.410 | 4.410 | 4.210 | 4.210 | 4.210 | 1,435 |
| 2026-02-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,645 |
| 2026-02-12 | 4.460 | 4.590 | 4.330 | 4.360 | 4.360 | 1,383 |
| 2026-02-11 | 4.550 | 4.570 | 4.430 | 4.500 | 4.500 | 1,041 |
| 2026-02-10 | 4.470 | 4.610 | 4.410 | 4.510 | 4.510 | 1,586 |
| 2026-02-09 | 4.360 | 4.480 | 4.310 | 4.430 | 4.430 | 1,586 |
| 2026-02-06 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,646 |
| 2026-02-05 | 4.450 | 4.450 | 4.320 | 4.360 | 4.360 | 1,491 |
| 2026-02-04 | 4.480 | 4.490 | 4.380 | 4.420 | 4.420 | 1,866 |
| 2026-02-03 | 4.610 | 4.620 | 4.440 | 4.480 | 4.480 | 1,375 |
| 2026-02-02 | 4.550 | 4.690 | 4.460 | 4.540 | 4.540 | 1,203 |
| 2026-01-30 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 318 |
| 2026-01-29 | 4.690 | 4.690 | 4.530 | 4.620 | 4.620 | 949 |
| 2026-01-28 | 4.580 | 4.700 | 4.580 | 4.600 | 4.600 | 1,165 |
| 2026-01-27 | 4.580 | 4.690 | 4.580 | 4.630 | 4.630 | 1,186 |
| 2026-01-26 | 4.670 | 4.730 | 4.560 | 4.650 | 4.650 | 1,270 |
| 2026-01-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 881 |
| 2026-01-22 | 4.550 | 4.680 | 4.500 | 4.620 | 4.620 | 780 |
| 2026-01-21 | 4.390 | 4.550 | 4.390 | 4.550 | 4.550 | 707 |
| 2026-01-20 | 4.450 | 4.500 | 4.400 | 4.460 | 4.460 | 945 |
| 2026-01-19 | 4.590 | 4.590 | 4.480 | 4.560 | 4.560 | 3,011 |
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.