VITT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 5.120 | 5.230 | 5.020 | 5.230 | 5.230 | 895 |
| 2025-01-24 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 702 |
| 2025-01-23 | 5.190 | 5.190 | 5.030 | 5.060 | 5.060 | 817 |
| 2025-01-22 | 5.150 | 5.190 | 5.090 | 5.170 | 5.170 | 838 |
| 2025-01-21 | 5.290 | 5.290 | 5.060 | 5.060 | 5.060 | 636 |
| 2025-01-20 | 5.090 | 5.260 | 4.980 | 5.090 | 5.090 | 594 |
| 2025-01-17 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 908 |
| 2025-01-16 | 5.300 | 5.300 | 5.110 | 5.110 | 5.110 | 586 |
| 2025-01-15 | 5.150 | 5.270 | 5.070 | 5.270 | 5.270 | 663 |
| 2025-01-14 | 4.910 | 5.110 | 4.890 | 5.110 | 5.110 | 1,014 |
| 2025-01-13 | 5.220 | 5.220 | 4.940 | 4.990 | 4.990 | 1,105 |
| 2025-01-10 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 429 |
| 2025-01-09 | 5.150 | 5.470 | 5.150 | 5.250 | 5.250 | 596 |
| 2025-01-08 | 5.390 | 5.390 | 5.120 | 5.260 | 5.260 | 678 |
| 2025-01-07 | 5.250 | 5.390 | 5.240 | 5.340 | 5.340 | 717 |
| 2025-01-06 | 5.280 | 5.310 | 5.160 | 5.190 | 5.190 | 709 |
| 2025-01-03 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 922 |
| 2025-01-02 | 5.240 | 5.370 | 5.120 | 5.350 | 5.350 | 901 |
| 2024-12-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 630 |
| 2024-12-27 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 650 |
| 2024-12-26 | 5.140 | 5.200 | 5.000 | 5.200 | 5.200 | 1,166 |
| 2024-12-23 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 942 |
| 2024-12-20 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 739 |
| 2024-12-19 | 5.000 | 5.200 | 4.940 | 5.070 | 5.070 | 909 |
| 2024-12-18 | 5.230 | 5.250 | 4.940 | 4.950 | 4.950 | 1,539 |
| 2024-12-17 | 5.150 | 5.230 | 4.900 | 5.140 | 5.140 | 918 |
| 2024-12-16 | 5.040 | 5.090 | 4.940 | 5.070 | 5.070 | 1,225 |
| 2024-12-13 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,241 |
| 2024-12-12 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 909 |
| 2024-12-11 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 873 |
| 2024-12-10 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
← NewerPage 8 of 8 · 451 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.