VITT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 543 |
| 2025-04-24 | 4.930 | 5.070 | 4.910 | 5.060 | 5.060 | 857 |
| 2025-04-23 | 4.970 | 5.080 | 4.920 | 4.920 | 4.920 | 903 |
| 2025-04-22 | 4.960 | 5.200 | 4.870 | 4.920 | 4.920 | 669 |
| 2025-04-17 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 979 |
| 2025-04-16 | 4.980 | 5.080 | 4.870 | 4.920 | 4.920 | 919 |
| 2025-04-15 | 5.200 | 5.200 | 5.010 | 5.070 | 5.070 | 560 |
| 2025-04-14 | 5.000 | 5.100 | 4.950 | 5.100 | 5.100 | 487 |
| 2025-04-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,113 |
| 2025-04-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 882 |
| 2025-04-09 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 403 |
| 2025-04-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 944 |
| 2025-04-07 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1,542 |
| 2025-04-04 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1,032 |
| 2025-04-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 386 |
| 2025-04-02 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 561 |
| 2025-04-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 981 |
| 2025-03-31 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 456 |
| 2025-03-28 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 329 |
| 2025-03-27 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 495 |
| 2025-03-26 | 5.350 | 5.410 | 5.150 | 5.150 | 5.150 | 499 |
| 2025-03-25 | 5.150 | 5.320 | 5.120 | 5.200 | 5.200 | 504 |
| 2025-03-24 | 5.200 | 5.280 | 5.070 | 5.070 | 5.070 | 689 |
| 2025-03-21 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 516 |
| 2025-03-20 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 630 |
| 2025-03-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 726 |
| 2025-03-18 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 929 |
| 2025-03-17 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 677 |
| 2025-03-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 306 |
| 2025-03-13 | 5.180 | 5.310 | 5.180 | 5.310 | 5.310 | 377 |
| 2025-03-12 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 282 |
| 2025-03-11 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 777 |
| 2025-03-10 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 478 |
| 2025-03-07 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 865 |
| 2025-03-06 | 5.300 | 5.390 | 5.210 | 5.230 | 5.230 | 302 |
| 2025-03-05 | 5.350 | 5.350 | 5.200 | 5.270 | 5.270 | 394 |
| 2025-02-28 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 562 |
| 2025-02-27 | 5.190 | 5.380 | 5.190 | 5.360 | 5.360 | 223 |
| 2025-02-26 | 5.340 | 5.370 | 5.210 | 5.260 | 5.260 | 467 |
| 2025-02-25 | 5.410 | 5.450 | 5.250 | 5.430 | 5.430 | 356 |
| 2025-02-24 | 5.460 | 5.500 | 5.380 | 5.460 | 5.460 | 398 |
| 2025-02-21 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 637 |
| 2025-02-20 | 5.460 | 5.560 | 5.350 | 5.560 | 5.560 | 614 |
| 2025-02-19 | 5.790 | 5.790 | 5.380 | 5.490 | 5.490 | 493 |
| 2025-02-18 | 5.670 | 6.000 | 5.380 | 6.000 | 6.000 | 849 |
| 2025-02-17 | 5.300 | 5.620 | 5.300 | 5.540 | 5.540 | 684 |
| 2025-02-14 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 407 |
| 2025-02-13 | 5.180 | 5.380 | 5.180 | 5.260 | 5.260 | 444 |
| 2025-02-12 | 5.230 | 5.300 | 5.160 | 5.290 | 5.290 | 486 |
| 2025-02-11 | 5.300 | 5.330 | 5.150 | 5.310 | 5.310 | 590 |
| 2025-02-10 | 5.250 | 5.370 | 5.160 | 5.320 | 5.320 | 603 |
| 2025-02-07 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,049 |
| 2025-02-06 | 5.410 | 5.410 | 5.170 | 5.320 | 5.320 | 888 |
| 2025-02-05 | 5.460 | 5.460 | 5.120 | 5.370 | 5.370 | 529 |
| 2025-02-04 | 5.550 | 5.550 | 5.290 | 5.470 | 5.470 | 657 |
| 2025-02-03 | 5.580 | 5.580 | 5.380 | 5.500 | 5.500 | 541 |
| 2025-01-31 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 951 |
| 2025-01-30 | 5.350 | 5.540 | 5.270 | 5.450 | 5.450 | 697 |
| 2025-01-29 | 5.200 | 5.350 | 5.180 | 5.350 | 5.350 | 588 |
| 2025-01-28 | 5.210 | 5.270 | 5.130 | 5.270 | 5.270 | 300 |
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.