VITT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 968 |
| 2025-07-24 | 4.900 | 4.970 | 4.800 | 4.900 | 4.900 | 633 |
| 2025-07-23 | 5.000 | 5.070 | 4.830 | 5.010 | 5.010 | 743 |
| 2025-07-22 | 4.850 | 5.010 | 4.830 | 4.910 | 4.910 | 514 |
| 2025-07-21 | 5.100 | 5.100 | 4.790 | 4.900 | 4.900 | 2,038 |
| 2025-07-18 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1,108 |
| 2025-07-17 | 5.020 | 5.260 | 5.020 | 5.090 | 5.090 | 1,153 |
| 2025-07-16 | 5.120 | 5.190 | 5.060 | 5.060 | 5.060 | 756 |
| 2025-07-15 | 5.060 | 5.230 | 4.990 | 5.230 | 5.230 | 1,483 |
| 2025-07-14 | 4.860 | 5.030 | 4.860 | 5.030 | 5.030 | 516 |
| 2025-07-11 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 392 |
| 2025-07-10 | 4.810 | 4.900 | 4.750 | 4.790 | 4.790 | 835 |
| 2025-07-09 | 4.970 | 4.970 | 4.850 | 4.910 | 4.910 | 393 |
| 2025-07-08 | 4.890 | 4.920 | 4.820 | 4.920 | 4.920 | 562 |
| 2025-07-07 | 4.970 | 4.990 | 4.880 | 4.880 | 4.880 | 298 |
| 2025-07-04 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 430 |
| 2025-07-03 | 4.970 | 4.970 | 4.500 | 4.500 | 4.500 | 4,266 |
| 2025-07-02 | 4.900 | 4.970 | 4.730 | 4.970 | 4.970 | 775 |
| 2025-07-01 | 4.920 | 4.970 | 4.780 | 4.850 | 4.850 | 712 |
| 2025-06-30 | 4.870 | 4.970 | 4.800 | 4.870 | 4.870 | 723 |
| 2025-06-27 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 523 |
| 2025-06-26 | 4.750 | 4.800 | 4.680 | 4.790 | 4.790 | 712 |
| 2025-06-25 | 4.620 | 4.770 | 4.620 | 4.770 | 4.770 | 645 |
| 2025-06-24 | 4.590 | 4.670 | 4.360 | 4.670 | 4.670 | 955 |
| 2025-06-23 | 4.350 | 4.450 | 4.330 | 4.440 | 4.440 | 850 |
| 2025-06-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,554 |
| 2025-06-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,101 |
| 2025-06-17 | 4.790 | 4.790 | 4.630 | 4.670 | 4.670 | 438 |
| 2025-06-16 | 4.450 | 5.020 | 4.450 | 5.020 | 5.020 | 4,485 |
| 2025-06-13 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 994 |
| 2025-06-12 | 4.780 | 4.780 | 4.660 | 4.660 | 4.660 | 366 |
| 2025-06-11 | 4.610 | 4.770 | 4.610 | 4.730 | 4.730 | 447 |
| 2025-06-10 | 4.710 | 4.760 | 4.640 | 4.640 | 4.640 | 869 |
| 2025-06-09 | 4.630 | 4.680 | 4.560 | 4.670 | 4.670 | 506 |
| 2025-06-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 996 |
| 2025-06-05 | 4.760 | 4.780 | 4.650 | 4.650 | 4.650 | 631 |
| 2025-06-04 | 4.690 | 4.750 | 4.610 | 4.610 | 4.610 | 810 |
| 2025-06-03 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 744 |
| 2025-06-02 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 601 |
| 2025-05-30 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 831 |
| 2025-05-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,016 |
| 2025-05-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 775 |
| 2025-05-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 475 |
| 2025-05-26 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 779 |
| 2025-05-23 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 746 |
| 2025-05-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 751 |
| 2025-05-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,461 |
| 2025-05-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,469 |
| 2025-05-19 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 2,311 |
| 2025-05-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,545 |
| 2025-05-15 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 925 |
| 2025-05-14 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 724 |
| 2025-05-13 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 442 |
| 2025-05-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 627 |
| 2025-05-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-05-05 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,175 |
| 2025-05-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 989 |
| 2025-04-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 706 |
| 2025-04-29 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 584 |
| 2025-04-28 | 5.110 | 5.110 | 4.920 | 4.950 | 4.950 | 1,254 |
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.