Vittia S.A. VITT3
BMFBOVESPA · Brazil · Process Industries
BRL 3.10+0.03 (+0.98%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.10 | +0.98% | — | — | — | 0 |
| 2026-09-30 | BRL 3.07 | +2.33% | BRL 3.01 | BRL 3.08 | BRL 2.99 | 482.70K |
| 2026-09-29 | BRL 3.00 | -3.85% | BRL 3.04 | BRL 3.07 | BRL 2.96 | 202.00K |
| 2026-09-28 | BRL 3.12 | 0.00% | BRL 3.17 | BRL 3.19 | BRL 3.12 | 241.50K |
| 2026-09-25 | BRL 3.12 | +1.96% | BRL 3.09 | BRL 3.24 | BRL 3.09 | 529.80K |
| 2026-09-24 | BRL 3.06 | 0.00% | BRL 3.11 | BRL 3.16 | BRL 3.05 | 199.10K |
| 2026-09-23 | BRL 3.06 | +0.33% | BRL 3.06 | BRL 3.06 | BRL 3.01 | 140.60K |
| 2026-09-22 | BRL 3.05 | +1.33% | BRL 3.01 | BRL 3.05 | BRL 2.98 | 102.90K |
| 2026-09-21 | BRL 3.01 | -2.59% | BRL 3.09 | BRL 3.09 | BRL 2.95 | 208.10K |
| 2026-09-18 | BRL 3.09 | -0.32% | BRL 3.12 | BRL 3.12 | BRL 3.00 | 148.80K |
| 2026-09-17 | BRL 3.10 | -2.52% | BRL 3.19 | BRL 3.19 | BRL 3.10 | 169.90K |
| 2026-09-16 | BRL 3.18 | +0.95% | BRL 3.15 | BRL 3.18 | BRL 3.10 | 104.80K |
| 2026-09-15 | BRL 3.15 | -0.32% | BRL 3.13 | BRL 3.15 | BRL 3.11 | 99.30K |
| 2026-09-14 | BRL 3.16 | +0.96% | BRL 3.14 | BRL 3.18 | BRL 3.09 | 186.60K |
| 2026-09-11 | BRL 3.13 | -3.10% | BRL 3.24 | BRL 3.25 | BRL 3.13 | 107.80K |
| 2026-09-10 | BRL 3.23 | +1.57% | BRL 3.18 | BRL 3.23 | BRL 3.16 | 195.70K |
| 2026-09-09 | BRL 3.18 | +1.27% | BRL 3.10 | BRL 3.18 | BRL 3.09 | 123.30K |
| 2026-09-08 | BRL 3.14 | -2.79% | BRL 3.27 | BRL 3.27 | BRL 3.11 | 278.60K |
| 2026-09-04 | BRL 3.23 | +1.57% | BRL 3.19 | BRL 3.26 | BRL 3.16 | 132.80K |
| 2026-09-03 | BRL 3.18 | -0.62% | BRL 3.24 | BRL 3.29 | BRL 3.17 | 135.60K |
| 2026-09-02 | BRL 3.20 | +0.63% | BRL 3.17 | BRL 3.22 | BRL 3.12 | 233.60K |
| 2026-09-01 | BRL 3.18 | +4.26% | BRL 3.09 | BRL 3.18 | BRL 3.03 | 269.70K |
| 2026-08-31 | BRL 3.05 | -0.33% | BRL 3.09 | BRL 3.12 | BRL 2.95 | 160.10K |
| 2026-08-28 | BRL 3.06 | -1.29% | BRL 3.10 | BRL 3.10 | BRL 2.97 | 285.40K |
| 2026-08-27 | BRL 3.10 | +1.64% | BRL 3.09 | BRL 3.10 | BRL 3.03 | 305.90K |
| 2026-08-26 | BRL 3.05 | -3.79% | BRL 3.17 | BRL 3.18 | BRL 3.03 | 235.20K |
| 2026-08-25 | BRL 3.17 | -1.25% | BRL 3.21 | BRL 3.31 | BRL 3.10 | 399.00K |
| 2026-08-24 | BRL 3.21 | +0.94% | BRL 3.11 | BRL 3.21 | BRL 3.11 | 111.80K |
| 2026-08-21 | BRL 3.18 | +0.95% | BRL 3.08 | BRL 3.21 | BRL 3.08 | 91.40K |
| 2026-08-20 | BRL 3.15 | -0.63% | BRL 3.15 | BRL 3.20 | BRL 3.10 | 145.00K |
| 2026-08-19 | BRL 3.17 | +3.93% | BRL 3.01 | BRL 3.17 | BRL 3.01 | 123.80K |
| 2026-08-18 | BRL 3.05 | 0.00% | BRL 3.05 | BRL 3.10 | BRL 2.82 | 367.80K |
| 2026-08-17 | BRL 3.05 | +0.66% | BRL 3.02 | BRL 3.05 | BRL 2.96 | 332.00K |
| 2026-08-14 | BRL 3.03 | +0.66% | BRL 2.97 | BRL 3.03 | BRL 2.90 | 263.00K |
| 2026-08-13 | BRL 3.01 | +6.74% | BRL 2.82 | BRL 3.03 | BRL 2.73 | 919.20K |
| 2026-08-12 | BRL 2.82 | 0.00% | BRL 2.82 | BRL 2.82 | BRL 2.74 | 164.70K |
| 2026-08-11 | BRL 2.82 | +0.71% | BRL 2.78 | BRL 2.82 | BRL 2.74 | 152.20K |
| 2026-08-10 | BRL 2.80 | 0.00% | BRL 2.84 | BRL 2.84 | BRL 2.74 | 151.80K |
| 2026-08-07 | BRL 2.80 | -5.08% | BRL 2.94 | BRL 2.94 | BRL 2.76 | 248.70K |
| 2026-08-06 | BRL 2.95 | +2.79% | BRL 2.85 | BRL 2.95 | BRL 2.81 | 98.00K |
| 2026-08-05 | BRL 2.87 | 0.00% | BRL 2.89 | BRL 2.95 | BRL 2.75 | 370.40K |
| 2026-08-04 | BRL 2.87 | -2.71% | BRL 2.96 | BRL 3.05 | BRL 2.82 | 287.90K |
| 2026-08-03 | BRL 2.95 | -2.64% | BRL 3.02 | BRL 3.02 | BRL 2.84 | 351.40K |
| 2026-07-31 | BRL 3.03 | -2.26% | BRL 3.10 | BRL 3.10 | BRL 3.00 | 194.00K |
| 2026-07-30 | BRL 3.10 | +0.32% | BRL 3.11 | BRL 3.16 | BRL 3.02 | 423.90K |
| 2026-07-29 | BRL 3.09 | -10.17% | BRL 3.35 | BRL 3.35 | BRL 3.09 | 506.80K |
| 2026-07-28 | BRL 3.44 | +0.88% | BRL 3.43 | BRL 3.44 | BRL 3.31 | 230.90K |
| 2026-07-27 | BRL 3.41 | +0.29% | BRL 3.38 | BRL 3.41 | BRL 3.32 | 116.60K |
| 2026-07-24 | BRL 3.40 | +4.62% | BRL 3.28 | BRL 3.45 | BRL 3.28 | 189.00K |
| 2026-07-23 | BRL 3.25 | -5.52% | BRL 3.44 | BRL 3.44 | BRL 3.25 | 227.50K |
| 2026-07-22 | BRL 3.44 | +2.08% | BRL 3.33 | BRL 3.50 | BRL 3.33 | 267.30K |
| 2026-07-21 | BRL 3.37 | +0.60% | BRL 3.39 | BRL 3.44 | BRL 3.37 | 141.30K |
| 2026-07-20 | BRL 3.35 | 0.00% | BRL 3.37 | BRL 3.41 | BRL 3.35 | 102.70K |
| 2026-07-17 | BRL 3.35 | -3.74% | BRL 3.49 | BRL 3.49 | BRL 3.35 | 111.70K |
| 2026-07-16 | BRL 3.48 | +0.58% | BRL 3.46 | BRL 3.48 | BRL 3.40 | 147.90K |
| 2026-07-15 | BRL 3.46 | +0.29% | BRL 3.36 | BRL 3.46 | BRL 3.36 | 134.00K |
| 2026-07-14 | BRL 3.45 | +4.86% | BRL 3.35 | BRL 3.45 | BRL 3.32 | 262.80K |
| 2026-07-13 | BRL 3.29 | -3.24% | BRL 3.38 | BRL 3.38 | BRL 3.29 | 112.80K |
| 2026-07-10 | BRL 3.40 | +2.10% | BRL 3.34 | BRL 3.40 | BRL 3.33 | 168.90K |
| 2026-07-09 | BRL 3.33 | +0.91% | BRL 3.27 | BRL 3.38 | BRL 3.27 | 140.00K |
| 2026-07-08 | BRL 3.30 | +0.61% | BRL 3.28 | BRL 3.30 | BRL 3.24 | 133.80K |
| 2026-07-07 | BRL 3.28 | +0.31% | BRL 3.27 | BRL 3.29 | BRL 3.22 | 331.00K |
| 2026-07-06 | BRL 3.27 | +2.51% | BRL 3.25 | BRL 3.29 | BRL 3.22 | 134.10K |
| 2026-07-03 | BRL 3.19 | -1.24% | BRL 3.24 | BRL 3.28 | BRL 3.19 | 101.00K |
| 2026-07-02 | BRL 3.23 | -3.00% | BRL 3.30 | BRL 3.33 | BRL 3.23 | 116.80K |
| 2026-07-01 | BRL 3.33 | +2.15% | BRL 3.27 | BRL 3.33 | BRL 3.24 | 87.60K |
| 2026-06-30 | BRL 3.26 | -0.91% | BRL 3.27 | BRL 3.31 | BRL 3.22 | 166.00K |
| 2026-06-29 | BRL 3.29 | 0.00% | BRL 3.29 | BRL 3.29 | BRL 3.20 | 104.40K |
| 2026-06-26 | BRL 3.29 | +0.92% | BRL 3.23 | BRL 3.29 | BRL 3.20 | 196.20K |
| 2026-06-25 | BRL 3.26 | +3.16% | BRL 3.16 | BRL 3.26 | BRL 3.12 | 205.80K |
| 2026-06-24 | BRL 3.16 | -2.77% | BRL 3.23 | BRL 3.25 | BRL 3.16 | 132.00K |
| 2026-06-23 | BRL 3.25 | +0.31% | BRL 3.26 | BRL 3.26 | BRL 3.20 | 87.20K |
| 2026-06-22 | BRL 3.24 | +0.62% | BRL 3.32 | BRL 3.32 | BRL 3.19 | 96.30K |
| 2026-06-19 | BRL 3.22 | +0.62% | BRL 3.23 | BRL 3.23 | BRL 3.18 | 103.90K |
| 2026-06-18 | BRL 3.20 | +0.95% | BRL 3.21 | BRL 3.23 | BRL 3.12 | 237.30K |
| 2026-06-17 | BRL 3.17 | -4.52% | BRL 3.32 | BRL 3.32 | BRL 3.17 | 553.20K |
| 2026-06-16 | BRL 3.32 | -1.19% | BRL 3.34 | BRL 3.34 | BRL 3.24 | 157.50K |
| 2026-06-15 | BRL 3.36 | -0.59% | BRL 3.38 | BRL 3.40 | BRL 3.32 | 669.70K |
| 2026-06-12 | BRL 3.38 | +1.50% | BRL 3.31 | BRL 3.43 | BRL 3.31 | 115.70K |
| 2026-06-11 | BRL 3.33 | +0.30% | BRL 3.32 | BRL 3.41 | BRL 3.30 | 135.30K |
| 2026-06-10 | BRL 3.32 | +2.47% | BRL 3.28 | BRL 3.37 | BRL 3.21 | 369.30K |
| 2026-06-09 | BRL 3.24 | -2.70% | BRL 3.37 | BRL 3.39 | BRL 3.23 | 1.11M |
| 2026-06-08 | BRL 3.33 | -2.92% | BRL 3.47 | BRL 3.47 | BRL 3.28 | 1.14M |
| 2026-06-05 | BRL 3.43 | 0.00% | BRL 3.47 | BRL 3.47 | BRL 3.36 | 160.60K |
| 2026-06-03 | BRL 3.43 | +1.48% | BRL 3.38 | BRL 3.46 | BRL 3.30 | 211.50K |
| 2026-06-02 | BRL 3.38 | -1.74% | BRL 3.45 | BRL 3.52 | BRL 3.38 | 131.00K |
| 2026-06-01 | BRL 3.44 | -1.99% | BRL 3.47 | BRL 3.53 | BRL 3.44 | 159.20K |
| 2026-05-29 | BRL 3.51 | -1.96% | BRL 3.56 | BRL 3.56 | BRL 3.47 | 185.00K |
| 2026-05-28 | BRL 3.58 | +1.70% | BRL 3.53 | BRL 3.58 | BRL 3.50 | 585.00K |
| 2026-05-27 | BRL 3.52 | +2.03% | BRL 3.50 | BRL 3.52 | BRL 3.44 | 282.90K |