Vittia S.A. VITT3
BMFBOVESPA · Brezilya · Proses Endüstrileri
BRL 3,10+0,03 (+%0,98)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | BRL 3,45 | -%0,58 | BRL 3,48 | BRL 3,49 | BRL 3,42 | 179,90K |