VITT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 941 |
| 2025-10-16 | 4.910 | 4.910 | 4.700 | 4.700 | 4.700 | 449 |
| 2025-10-15 | 4.710 | 4.810 | 4.710 | 4.800 | 4.800 | 466 |
| 2025-10-14 | 4.660 | 4.810 | 4.660 | 4.700 | 4.700 | 511 |
| 2025-10-13 | 4.700 | 5.010 | 4.700 | 4.710 | 4.710 | 1,126 |
| 2025-10-10 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 724 |
| 2025-10-09 | 4.720 | 4.840 | 4.700 | 4.840 | 4.840 | 666 |
| 2025-10-08 | 4.790 | 4.830 | 4.720 | 4.740 | 4.740 | 339 |
| 2025-10-07 | 4.900 | 4.900 | 4.740 | 4.780 | 4.780 | 467 |
| 2025-10-06 | 4.820 | 4.890 | 4.770 | 4.770 | 4.770 | 528 |
| 2025-10-03 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 667 |
| 2025-10-02 | 4.820 | 4.870 | 4.820 | 4.870 | 4.870 | 562 |
| 2025-10-01 | 5.000 | 5.000 | 4.830 | 4.830 | 4.830 | 913 |
| 2025-09-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 593 |
| 2025-09-29 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 928 |
| 2025-09-26 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 406 |
| 2025-09-25 | 5.110 | 5.120 | 4.970 | 4.970 | 4.970 | 574 |
| 2025-09-24 | 4.970 | 5.180 | 4.970 | 5.030 | 5.030 | 534 |
| 2025-09-23 | 5.210 | 5.210 | 5.020 | 5.080 | 5.080 | 646 |
| 2025-09-22 | 5.180 | 5.180 | 5.020 | 5.120 | 5.120 | 809 |
| 2025-09-19 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 306 |
| 2025-09-18 | 5.190 | 5.270 | 5.100 | 5.270 | 5.270 | 458 |
| 2025-09-17 | 5.180 | 5.180 | 5.090 | 5.100 | 5.100 | 532 |
| 2025-09-16 | 5.140 | 5.200 | 5.090 | 5.180 | 5.180 | 871 |
| 2025-09-15 | 5.110 | 5.340 | 4.680 | 4.680 | 4.680 | 3,597 |
| 2025-09-12 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 677 |
| 2025-09-11 | 4.900 | 5.100 | 4.900 | 4.980 | 4.980 | 740 |
| 2025-09-10 | 4.900 | 5.100 | 4.900 | 4.980 | 4.980 | 524 |
| 2025-09-09 | 4.920 | 4.990 | 4.910 | 4.990 | 4.990 | 631 |
| 2025-09-08 | 4.950 | 4.990 | 4.910 | 4.910 | 4.910 | 456 |
| 2025-09-05 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 510 |
| 2025-09-04 | 4.860 | 5.020 | 4.860 | 4.940 | 4.940 | 427 |
| 2025-09-03 | 4.980 | 5.020 | 4.870 | 4.940 | 4.940 | 436 |
| 2025-09-02 | 5.030 | 5.050 | 4.950 | 4.990 | 4.990 | 673 |
| 2025-09-01 | 5.080 | 5.080 | 4.970 | 5.020 | 5.020 | 547 |
| 2025-08-29 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 628 |
| 2025-08-28 | 4.840 | 5.040 | 4.840 | 4.910 | 4.910 | 589 |
| 2025-08-27 | 4.900 | 4.970 | 4.830 | 4.880 | 4.880 | 446 |
| 2025-08-26 | 5.050 | 5.050 | 4.910 | 5.020 | 5.020 | 495 |
| 2025-08-25 | 4.840 | 5.030 | 4.840 | 4.950 | 4.950 | 897 |
| 2025-08-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,166 |
| 2025-08-21 | 4.630 | 4.750 | 4.630 | 4.650 | 4.650 | 489 |
| 2025-08-20 | 4.830 | 4.830 | 4.640 | 4.700 | 4.700 | 670 |
| 2025-08-19 | 4.770 | 5.050 | 4.640 | 5.050 | 5.050 | 5,212 |
| 2025-08-18 | 4.500 | 4.870 | 4.500 | 4.790 | 4.790 | 1,366 |
| 2025-08-15 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 694 |
| 2025-08-14 | 4.740 | 4.820 | 4.320 | 4.330 | 4.330 | 2,386 |
| 2025-08-13 | 4.980 | 4.980 | 4.750 | 4.750 | 4.750 | 719 |
| 2025-08-12 | 4.800 | 4.980 | 4.800 | 4.840 | 4.840 | 901 |
| 2025-08-11 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 578 |
| 2025-08-08 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 453 |
| 2025-08-07 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 846 |
| 2025-08-06 | 4.850 | 4.900 | 4.740 | 4.800 | 4.800 | 741 |
| 2025-08-05 | 4.900 | 4.980 | 4.800 | 4.800 | 4.800 | 544 |
| 2025-08-04 | 4.880 | 4.920 | 4.740 | 4.770 | 4.770 | 691 |
| 2025-08-01 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 864 |
| 2025-07-31 | 4.990 | 5.020 | 4.860 | 4.860 | 4.860 | 556 |
| 2025-07-30 | 4.880 | 5.030 | 4.800 | 5.030 | 5.030 | 546 |
| 2025-07-29 | 4.670 | 4.930 | 4.670 | 4.830 | 4.830 | 795 |
| 2025-07-28 | 4.960 | 4.960 | 4.730 | 4.730 | 4.730 | 683 |
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.