VITT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.540 | 3.730 | 3.510 | 3.610 | 3.610 | 2,175 |
| 2026-10-06 | 3.390 | 3.590 | 3.310 | 3.500 | 3.500 | 3,540 |
| 2026-10-05 | 3.240 | 3.400 | 3.200 | 3.290 | 3.290 | 3,121 |
| 2026-10-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,114 |
| 2026-10-01 | 3.050 | 3.110 | 3.050 | 3.060 | 3.060 | 1,068 |
| 2026-09-30 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-09-28 | 3.180 | 3.200 | 3.130 | 3.140 | 3.140 | 1,075 |
| 2026-09-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,399 |
| 2026-09-24 | 3.070 | 3.180 | 3.060 | 3.100 | 3.100 | 901 |
| 2026-09-23 | 3.050 | 3.080 | 3.030 | 3.070 | 3.070 | 872 |
| 2026-09-22 | 3.100 | 3.100 | 2.990 | 3.070 | 3.070 | 638 |
| 2026-09-21 | 3.100 | 3.100 | 2.960 | 3.070 | 3.070 | 1,953 |
| 2026-09-18 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,103 |
| 2026-09-17 | 3.200 | 3.200 | 3.110 | 3.160 | 3.160 | 378 |
| 2026-09-16 | 3.100 | 3.180 | 3.100 | 3.170 | 3.170 | 668 |
| 2026-09-15 | 3.060 | 3.180 | 3.060 | 3.160 | 3.160 | 801 |
| 2026-09-14 | 3.170 | 3.290 | 3.080 | 3.110 | 3.110 | 1,399 |
| 2026-09-11 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 870 |
| 2026-09-10 | 3.180 | 3.210 | 3.150 | 3.170 | 3.170 | 1,067 |
| 2026-09-09 | 3.140 | 3.200 | 3.100 | 3.200 | 3.200 | 1,168 |
| 2026-09-08 | 3.280 | 3.280 | 3.110 | 3.110 | 3.110 | 1,590 |
| 2026-09-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,082 |
| 2026-09-03 | 3.290 | 3.290 | 3.180 | 3.200 | 3.200 | 1,729 |
| 2026-09-02 | 3.220 | 3.250 | 3.120 | 3.250 | 3.250 | 1,526 |
| 2026-09-01 | 3.050 | 3.140 | 3.050 | 3.080 | 3.080 | 900 |
| 2026-08-31 | 3.100 | 3.140 | 3.000 | 3.020 | 3.020 | 843 |
| 2026-08-28 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,184 |
| 2026-08-27 | 3.090 | 3.110 | 3.040 | 3.080 | 3.080 | 785 |
| 2026-08-26 | 3.250 | 3.250 | 3.040 | 3.100 | 3.100 | 1,428 |
| 2026-08-25 | 3.210 | 3.300 | 3.110 | 3.170 | 3.170 | 679 |
| 2026-08-24 | 3.150 | 3.200 | 3.140 | 3.150 | 3.150 | 596 |
| 2026-08-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 773 |
| 2026-08-20 | 3.200 | 3.210 | 3.130 | 3.130 | 3.130 | 1,087 |
| 2026-08-19 | 3.110 | 3.120 | 3.020 | 3.120 | 3.120 | 550 |
| 2026-08-18 | 3.060 | 3.100 | 2.830 | 3.080 | 3.080 | 1,670 |
| 2026-08-17 | 3.050 | 3.050 | 2.970 | 3.050 | 3.050 | 701 |
| 2026-08-14 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,199 |
| 2026-08-13 | 2.840 | 3.030 | 2.740 | 3.010 | 3.010 | 1,963 |
| 2026-08-12 | 2.850 | 2.850 | 2.760 | 2.810 | 2.810 | 1,012 |
| 2026-08-11 | 2.770 | 2.820 | 2.750 | 2.760 | 2.760 | 1,306 |
| 2026-08-10 | 2.800 | 2.870 | 2.760 | 2.760 | 2.760 | 1,139 |
| 2026-08-07 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,676 |
| 2026-08-06 | 2.880 | 2.880 | 2.820 | 2.840 | 2.840 | 1,145 |
| 2026-08-05 | 2.940 | 2.940 | 2.760 | 2.850 | 2.850 | 2,657 |
| 2026-08-04 | 2.950 | 3.020 | 2.840 | 2.840 | 2.840 | 2,683 |
| 2026-08-03 | 3.000 | 3.040 | 2.850 | 2.860 | 2.860 | 3,940 |
| 2026-07-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,535 |
| 2026-07-30 | 3.100 | 3.160 | 3.040 | 3.090 | 3.090 | 2,517 |
| 2026-07-29 | 3.370 | 3.400 | 3.120 | 3.180 | 3.180 | 3,354 |
| 2026-07-28 | 3.310 | 3.420 | 3.310 | 3.400 | 3.400 | 776 |
| 2026-07-27 | 3.390 | 3.490 | 3.310 | 3.380 | 3.380 | 570 |
| 2026-07-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 574 |
| 2026-07-23 | 3.470 | 3.470 | 3.280 | 3.390 | 3.390 | 850 |
| 2026-07-22 | 3.420 | 3.470 | 3.350 | 3.350 | 3.350 | 468 |
| 2026-07-21 | 3.480 | 3.480 | 3.320 | 3.390 | 3.390 | 516 |
| 2026-07-20 | 3.420 | 3.490 | 3.380 | 3.420 | 3.420 | 531 |
| 2026-07-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 666 |
| 2026-07-16 | 3.490 | 3.490 | 3.400 | 3.460 | 3.460 | 392 |
| 2026-07-15 | 3.440 | 3.460 | 3.360 | 3.360 | 3.360 | 828 |
| 2026-07-14 | 3.330 | 3.440 | 3.290 | 3.430 | 3.430 | 880 |
Page 1 of 8 · 451 trading daysOlder →
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.