Vittia S.A. (BVMF:VITT3)
Brazil
· Delayed Price · Currency is BRL 4.630
-0.340 (-6.84%)
At close: Dec 5, 2025
Vittia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.87 | 4.97 | 4.60 | 4.60 | 4.60 | -7.44% | 164,200 |
| Dec 4, 2025 | 4.71 | 4.97 | 4.71 | 4.97 | 4.97 | 3.54% | 544,100 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.63 | 4.80 | 4.80 | 1.91% | 220,600 |
| Dec 2, 2025 | 4.63 | 4.71 | 4.55 | 4.71 | 4.71 | 1.73% | 192,900 |
| Dec 1, 2025 | 4.73 | 4.74 | 4.63 | 4.63 | 4.63 | -2.32% | 76,100 |
| Nov 28, 2025 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 3.27% | 106,700 |
| Nov 27, 2025 | 4.60 | 4.66 | 4.59 | 4.59 | 4.59 | -0.22% | 64,300 |
| Nov 26, 2025 | 4.60 | 4.67 | 4.53 | 4.60 | 4.60 | 1.77% | 350,300 |
| Nov 25, 2025 | 4.53 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 79,300 |
| Nov 24, 2025 | 4.59 | 4.61 | 4.49 | 4.56 | 4.56 | 0.66% | 161,100 |
| Nov 21, 2025 | 4.59 | 4.66 | 4.50 | 4.53 | 4.53 | -1.52% | 96,600 |
| Nov 19, 2025 | 4.63 | 4.71 | 4.56 | 4.60 | 4.60 | -1.08% | 177,800 |
| Nov 18, 2025 | 4.68 | 4.72 | 4.55 | 4.65 | 4.65 | - | 250,700 |
| Nov 17, 2025 | 4.59 | 4.65 | 4.46 | 4.65 | 4.65 | 1.53% | 392,600 |
| Nov 14, 2025 | 4.68 | 4.71 | 4.57 | 4.58 | 4.58 | -2.35% | 78,600 |
| Nov 13, 2025 | 4.61 | 4.73 | 4.55 | 4.69 | 4.69 | 2.40% | 777,500 |
| Nov 12, 2025 | 4.61 | 4.62 | 4.44 | 4.58 | 4.58 | -0.22% | 131,200 |
| Nov 11, 2025 | 4.47 | 4.61 | 4.44 | 4.59 | 4.59 | 2.68% | 115,700 |
| Nov 10, 2025 | 4.36 | 4.50 | 4.34 | 4.47 | 4.47 | 2.29% | 178,100 |
| Nov 7, 2025 | 4.51 | 4.60 | 4.37 | 4.37 | 4.37 | -3.96% | 127,300 |
| Nov 6, 2025 | 4.67 | 4.69 | 4.52 | 4.55 | 4.55 | -3.40% | 158,200 |
| Nov 5, 2025 | 4.70 | 4.72 | 4.61 | 4.71 | 4.71 | 0.21% | 152,600 |
| Nov 4, 2025 | 4.77 | 4.77 | 4.63 | 4.70 | 4.70 | -1.47% | 88,000 |
| Nov 3, 2025 | 4.84 | 4.87 | 4.77 | 4.77 | 4.71 | -1.24% | 67,100 |
| Oct 31, 2025 | 4.80 | 4.83 | 4.74 | 4.83 | 4.76 | 0.63% | 130,300 |
| Oct 30, 2025 | 4.67 | 4.80 | 4.63 | 4.80 | 4.73 | 2.78% | 103,200 |
| Oct 29, 2025 | 4.64 | 4.68 | 4.61 | 4.67 | 4.61 | 1.08% | 81,000 |
| Oct 28, 2025 | 4.59 | 4.69 | 4.58 | 4.62 | 4.56 | 0.87% | 144,400 |
| Oct 27, 2025 | 4.70 | 4.71 | 4.58 | 4.58 | 4.52 | -1.08% | 75,000 |
| Oct 24, 2025 | 4.63 | 4.72 | 4.62 | 4.63 | 4.57 | -1.07% | 236,000 |
| Oct 23, 2025 | 4.63 | 4.75 | 4.63 | 4.68 | 4.62 | -0.43% | 75,700 |
| Oct 22, 2025 | 4.64 | 4.71 | 4.58 | 4.70 | 4.64 | 0.86% | 107,700 |
| Oct 21, 2025 | 4.60 | 4.71 | 4.60 | 4.66 | 4.60 | -0.85% | 63,100 |
| Oct 20, 2025 | 4.64 | 4.70 | 4.58 | 4.70 | 4.64 | 1.73% | 90,900 |
| Oct 17, 2025 | 4.69 | 4.73 | 4.62 | 4.62 | 4.56 | -1.28% | 53,500 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.68 | 4.68 | 4.62 | -1.47% | 57,100 |
| Oct 15, 2025 | 4.72 | 4.81 | 4.72 | 4.75 | 4.69 | 0.85% | 158,100 |
| Oct 14, 2025 | 4.79 | 4.79 | 4.71 | 4.71 | 4.65 | -0.63% | 66,100 |
| Oct 13, 2025 | 4.65 | 5.02 | 4.65 | 4.74 | 4.68 | 2.38% | 226,600 |
| Oct 10, 2025 | 4.79 | 4.79 | 4.62 | 4.63 | 4.57 | -3.34% | 110,300 |
| Oct 9, 2025 | 4.72 | 4.90 | 4.71 | 4.79 | 4.72 | 1.91% | 94,600 |
| Oct 8, 2025 | 4.72 | 4.81 | 4.70 | 4.70 | 4.64 | -0.21% | 122,300 |
| Oct 7, 2025 | 4.84 | 4.87 | 4.71 | 4.71 | 4.65 | -2.28% | 103,600 |
| Oct 6, 2025 | 4.83 | 4.91 | 4.82 | 4.82 | 4.75 | 0.21% | 50,400 |
| Oct 3, 2025 | 4.81 | 5.01 | 4.81 | 4.81 | 4.74 | - | 78,100 |
| Oct 2, 2025 | 4.87 | 4.90 | 4.81 | 4.81 | 4.74 | -1.23% | 57,000 |
| Oct 1, 2025 | 4.95 | 4.97 | 4.87 | 4.87 | 4.80 | -3.75% | 52,300 |
| Sep 30, 2025 | 4.85 | 5.06 | 4.81 | 5.06 | 4.99 | 5.20% | 82,000 |
| Sep 29, 2025 | 5.05 | 5.05 | 4.81 | 4.81 | 4.74 | -3.61% | 80,500 |
| Sep 26, 2025 | 5.07 | 5.08 | 4.99 | 4.99 | 4.92 | - | 60,200 |
| Sep 25, 2025 | 5.18 | 5.18 | 4.99 | 4.99 | 4.92 | -2.54% | 82,100 |
| Sep 24, 2025 | 5.05 | 5.18 | 5.03 | 5.12 | 5.05 | 1.39% | 80,000 |
| Sep 23, 2025 | 5.03 | 5.14 | 5.03 | 5.05 | 4.98 | -0.39% | 152,500 |
| Sep 22, 2025 | 5.14 | 5.14 | 4.99 | 5.07 | 5.00 | -0.59% | 166,500 |
| Sep 19, 2025 | 5.28 | 5.28 | 5.10 | 5.10 | 5.03 | -2.86% | 73,500 |
| Sep 18, 2025 | 5.19 | 5.25 | 5.11 | 5.25 | 5.18 | 1.16% | 206,600 |
| Sep 17, 2025 | 5.11 | 5.19 | 5.02 | 5.19 | 5.12 | 0.78% | 209,300 |
| Sep 16, 2025 | 5.20 | 5.20 | 5.11 | 5.15 | 5.08 | -0.39% | 110,300 |
| Sep 15, 2025 | 5.21 | 5.31 | 5.12 | 5.17 | 5.10 | -0.58% | 230,300 |
| Sep 12, 2025 | 5.11 | 5.20 | 5.02 | 5.20 | 5.13 | 3.17% | 278,300 |
| Sep 11, 2025 | 4.91 | 5.13 | 4.91 | 5.04 | 4.97 | 2.65% | 168,000 |
| Sep 10, 2025 | 4.97 | 5.10 | 4.91 | 4.91 | 4.84 | -0.61% | 227,000 |
| Sep 9, 2025 | 4.95 | 5.01 | 4.90 | 4.94 | 4.87 | 0.61% | 44,100 |
| Sep 8, 2025 | 4.94 | 5.00 | 4.91 | 4.91 | 4.84 | -1.80% | 59,500 |
| Sep 5, 2025 | 4.91 | 5.01 | 4.90 | 5.00 | 4.93 | 2.04% | 57,200 |
| Sep 4, 2025 | 5.00 | 5.01 | 4.90 | 4.90 | 4.83 | 0.20% | 73,600 |
| Sep 3, 2025 | 4.87 | 5.00 | 4.87 | 4.89 | 4.82 | -0.81% | 68,700 |
| Sep 2, 2025 | 4.95 | 5.07 | 4.93 | 4.93 | 4.86 | -2.38% | 188,800 |
| Sep 1, 2025 | 5.07 | 5.09 | 4.96 | 5.05 | 4.98 | -0.79% | 96,400 |
| Aug 29, 2025 | 5.01 | 5.09 | 4.93 | 5.09 | 5.02 | 1.80% | 167,900 |
| Aug 28, 2025 | 4.94 | 5.02 | 4.90 | 5.00 | 4.93 | 2.04% | 165,900 |
| Aug 27, 2025 | 4.95 | 4.99 | 4.84 | 4.90 | 4.83 | -1.01% | 112,800 |
| Aug 26, 2025 | 4.99 | 5.00 | 4.91 | 4.95 | 4.88 | -1.59% | 87,700 |
| Aug 25, 2025 | 4.92 | 5.03 | 4.90 | 5.03 | 4.96 | -0.40% | 71,200 |
| Aug 22, 2025 | 4.79 | 5.05 | 4.73 | 5.05 | 4.98 | 6.32% | 165,100 |
| Aug 21, 2025 | 4.64 | 4.79 | 4.64 | 4.75 | 4.69 | 1.06% | 118,600 |
| Aug 20, 2025 | 4.81 | 4.81 | 4.64 | 4.70 | 4.64 | -1.05% | 159,500 |
| Aug 19, 2025 | 4.88 | 4.88 | 4.63 | 4.75 | 4.69 | -2.06% | 234,900 |
| Aug 18, 2025 | 4.62 | 4.87 | 4.56 | 4.85 | 4.78 | 4.30% | 357,300 |
| Aug 15, 2025 | 4.32 | 4.65 | 4.31 | 4.65 | 4.59 | 7.64% | 255,600 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.30 | 4.32 | 4.26 | -8.28% | 863,600 |
| Aug 13, 2025 | 4.88 | 4.90 | 4.71 | 4.71 | 4.65 | -5.42% | 158,500 |
| Aug 12, 2025 | 4.84 | 4.98 | 4.80 | 4.98 | 4.91 | 3.75% | 221,800 |
| Aug 11, 2025 | 4.72 | 4.80 | 4.68 | 4.80 | 4.73 | -0.62% | 121,300 |
| Aug 8, 2025 | 4.70 | 4.84 | 4.70 | 4.83 | 4.76 | 2.77% | 64,400 |
| Aug 7, 2025 | 4.71 | 4.77 | 4.65 | 4.70 | 4.64 | - | 92,700 |
| Aug 6, 2025 | 4.91 | 4.91 | 4.70 | 4.70 | 4.64 | -2.08% | 89,200 |
| Aug 5, 2025 | 4.87 | 4.95 | 4.80 | 4.80 | 4.73 | -2.24% | 97,300 |
| Aug 4, 2025 | 4.84 | 4.91 | 4.74 | 4.91 | 4.84 | 3.37% | 133,400 |
| Aug 1, 2025 | 4.91 | 4.96 | 4.74 | 4.75 | 4.69 | -2.86% | 105,600 |
| Jul 31, 2025 | 4.93 | 5.02 | 4.87 | 4.89 | 4.82 | -3.17% | 375,900 |
| Jul 30, 2025 | 4.88 | 5.05 | 4.80 | 5.05 | 4.98 | 3.06% | 138,200 |
| Jul 29, 2025 | 4.81 | 4.91 | 4.77 | 4.90 | 4.83 | 2.30% | 111,200 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.72 | 4.79 | 4.72 | -3.43% | 156,600 |
| Jul 25, 2025 | 5.00 | 5.01 | 4.87 | 4.96 | 4.89 | -0.40% | 109,900 |
| Jul 24, 2025 | 4.83 | 4.98 | 4.83 | 4.98 | 4.91 | 3.11% | 110,000 |
| Jul 23, 2025 | 4.91 | 4.97 | 4.78 | 4.83 | 4.76 | -2.23% | 123,000 |
| Jul 22, 2025 | 4.85 | 5.00 | 4.81 | 4.94 | 4.87 | -0.20% | 114,400 |
| Jul 21, 2025 | 4.80 | 4.99 | 4.78 | 4.95 | 4.88 | -0.40% | 253,300 |
| Jul 18, 2025 | 5.11 | 5.16 | 4.97 | 4.97 | 4.76 | -4.05% | 216,200 |