VITT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 505 |
| 2026-01-15 | 4.550 | 4.620 | 4.520 | 4.520 | 4.520 | 600 |
| 2026-01-14 | 4.590 | 4.630 | 4.510 | 4.610 | 4.610 | 1,029 |
| 2026-01-13 | 4.560 | 4.620 | 4.490 | 4.560 | 4.560 | 501 |
| 2026-01-12 | 4.800 | 4.800 | 4.450 | 4.550 | 4.550 | 1,517 |
| 2026-01-09 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 1,014 |
| 2026-01-08 | 4.730 | 4.780 | 4.670 | 4.780 | 4.780 | 687 |
| 2026-01-07 | 4.760 | 4.770 | 4.650 | 4.670 | 4.670 | 960 |
| 2026-01-06 | 4.730 | 4.750 | 4.630 | 4.750 | 4.750 | 762 |
| 2026-01-05 | 4.610 | 4.720 | 4.570 | 4.700 | 4.700 | 829 |
| 2026-01-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 699 |
| 2025-12-30 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 666 |
| 2025-12-29 | 4.620 | 4.630 | 4.530 | 4.530 | 4.530 | 925 |
| 2025-12-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 792 |
| 2025-12-23 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 751 |
| 2025-12-22 | 4.680 | 4.710 | 4.520 | 4.520 | 4.520 | 890 |
| 2025-12-19 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,158 |
| 2025-12-18 | 4.730 | 4.730 | 4.610 | 4.690 | 4.690 | 734 |
| 2025-12-17 | 4.510 | 4.740 | 4.480 | 4.740 | 4.740 | 1,207 |
| 2025-12-16 | 4.630 | 4.630 | 4.510 | 4.510 | 4.510 | 911 |
| 2025-12-15 | 4.770 | 4.820 | 4.560 | 4.700 | 4.700 | 2,635 |
| 2025-12-12 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 880 |
| 2025-12-11 | 4.670 | 4.740 | 4.660 | 4.720 | 4.720 | 468 |
| 2025-12-10 | 4.660 | 4.690 | 4.550 | 4.610 | 4.610 | 712 |
| 2025-12-09 | 4.600 | 4.670 | 4.410 | 4.650 | 4.650 | 1,731 |
| 2025-12-08 | 4.680 | 4.710 | 4.580 | 4.620 | 4.620 | 423 |
| 2025-12-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,079 |
| 2025-12-04 | 4.620 | 4.990 | 4.600 | 4.870 | 4.870 | 1,578 |
| 2025-12-03 | 4.630 | 4.750 | 4.630 | 4.730 | 4.730 | 430 |
| 2025-12-02 | 4.750 | 4.750 | 4.570 | 4.690 | 4.690 | 735 |
| 2025-12-01 | 4.740 | 4.740 | 4.620 | 4.710 | 4.710 | 626 |
| 2025-11-28 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 631 |
| 2025-11-27 | 4.600 | 4.680 | 4.530 | 4.680 | 4.680 | 579 |
| 2025-11-26 | 4.600 | 4.690 | 4.540 | 4.650 | 4.650 | 534 |
| 2025-11-25 | 4.490 | 4.600 | 4.490 | 4.600 | 4.600 | 535 |
| 2025-11-24 | 4.590 | 4.690 | 4.490 | 4.490 | 4.490 | 1,059 |
| 2025-11-21 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,451 |
| 2025-11-19 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 643 |
| 2025-11-18 | 4.800 | 4.800 | 4.530 | 4.630 | 4.630 | 1,642 |
| 2025-11-17 | 4.640 | 4.700 | 4.480 | 4.700 | 4.700 | 4,096 |
| 2025-11-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 821 |
| 2025-11-13 | 4.460 | 4.740 | 4.460 | 4.740 | 4.740 | 1,377 |
| 2025-11-12 | 4.610 | 4.610 | 4.450 | 4.540 | 4.540 | 991 |
| 2025-11-11 | 4.430 | 4.610 | 4.430 | 4.560 | 4.560 | 1,363 |
| 2025-11-10 | 4.410 | 4.460 | 4.350 | 4.430 | 4.430 | 1,307 |
| 2025-11-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,111 |
| 2025-11-06 | 4.750 | 4.760 | 4.530 | 4.610 | 4.610 | 1,273 |
| 2025-11-05 | 4.700 | 4.770 | 4.610 | 4.620 | 4.620 | 855 |
| 2025-11-04 | 4.740 | 4.740 | 4.620 | 4.620 | 4.620 | 847 |
| 2025-11-03 | 4.820 | 4.890 | 4.780 | 4.800 | 4.800 | 1,342 |
| 2025-10-31 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 835 |
| 2025-10-30 | 4.660 | 4.780 | 4.640 | 4.670 | 4.670 | 1,138 |
| 2025-10-29 | 4.610 | 4.670 | 4.600 | 4.600 | 4.600 | 1,079 |
| 2025-10-28 | 4.610 | 4.660 | 4.590 | 4.620 | 4.620 | 792 |
| 2025-10-27 | 4.670 | 4.750 | 4.620 | 4.620 | 4.620 | 852 |
| 2025-10-24 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 822 |
| 2025-10-23 | 4.700 | 4.720 | 4.630 | 4.670 | 4.670 | 541 |
| 2025-10-22 | 4.670 | 4.730 | 4.580 | 4.650 | 4.650 | 803 |
| 2025-10-21 | 4.590 | 4.730 | 4.590 | 4.620 | 4.620 | 402 |
← NewerPage 4 of 4 · 239 trading days
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.