Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VITT3 - VITTIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 4,94 | 4,90 | +1,03% | 4,85 | 4,94 | 4,88 | 4,90 | 4,91 | 724 | 62.663.600 |
| 16/4/2025 | 5,02 | 4,85 | -3,39% | 4,85 | 5,08 | 4,94 | 4,85 | 4,90 | 517 | 64.069.600 |
| 15/4/2025 | 5,01 | 5,02 | -0,20% | 5,00 | 5,09 | 5,02 | 5,01 | 5,06 | 477 | 116.892.000 |
| 14/4/2025 | 5,00 | 5,03 | +1,62% | 4,93 | 5,06 | 5,01 | 5,03 | 5,06 | 494 | 52.952.100 |
| 11/4/2025 | 4,96 | 4,95 | +0,81% | 4,80 | 4,96 | 4,91 | 4,95 | 4,96 | 798 | 119.019.100 |
| 10/4/2025 | 5,11 | 4,91 | -4,47% | 4,91 | 5,13 | 4,97 | 4,91 | 4,95 | 755 | 131.390.900 |
| 9/4/2025 | 5,02 | 5,14 | +1,78% | 4,95 | 5,15 | 5,09 | 5,11 | 5,14 | 833 | 123.303.400 |
| 8/4/2025 | 5,15 | 5,05 | +1,00% | 4,97 | 5,15 | 5,04 | 5,05 | 5,06 | 699 | 86.854.100 |
| 7/4/2025 | 5,16 | 5,00 | -5,84% | 4,96 | 5,20 | 5,01 | 5,00 | 5,01 | 1.227 | 263.347.400 |
| 4/4/2025 | 5,22 | 5,31 | +1,72% | 5,06 | 5,31 | 5,16 | 5,26 | 5,31 | 736 | 74.162.700 |
| 3/4/2025 | 5,37 | 5,22 | -3,33% | 5,22 | 5,54 | 5,33 | 5,22 | 5,23 | 1.418 | 127.408.600 |
| 2/4/2025 | 5,36 | 5,40 | +0,93% | 5,30 | 5,52 | 5,40 | 5,40 | 5,45 | 587 | 73.213.300 |
| 1/4/2025 | 5,26 | 5,35 | +0,94% | 5,25 | 5,52 | 5,38 | 5,34 | 5,35 | 1.389 | 254.950.100 |
| 31/3/2025 | 5,31 | 5,30 | -0,93% | 5,22 | 5,35 | 5,28 | 5,28 | 5,30 | 633 | 63.837.000 |
| 28/3/2025 | 5,32 | 5,35 | -0,19% | 5,27 | 5,40 | 5,35 | 5,34 | 5,35 | 591 | 88.615.600 |
| 27/3/2025 | 5,24 | 5,36 | +1,32% | 5,22 | 5,38 | 5,33 | 5,32 | 5,36 | 765 | 76.136.800 |
| 26/3/2025 | 5,38 | 5,29 | -2,40% | 5,19 | 5,40 | 5,30 | 5,21 | 5,29 | 1.074 | 108.112.900 |
| 25/3/2025 | 5,10 | 5,42 | +5,86% | 5,10 | 5,42 | 5,27 | 5,25 | 5,42 | 1.074 | 104.122.300 |
| 24/3/2025 | 5,19 | 5,12 | -2,10% | 5,12 | 5,29 | 5,18 | 5,12 | 5,14 | 438 | 49.547.900 |
| 21/3/2025 | 5,19 | 5,23 | +0,77% | 5,15 | 5,25 | 5,19 | 5,23 | 5,26 | 643 | 60.674.000 |
| 20/3/2025 | 5,06 | 5,19 | +2,17% | 5,05 | 5,23 | 5,16 | 5,19 | 5,23 | 786 | 73.331.900 |
| 19/3/2025 | 5,05 | 5,08 | +0,59% | 5,04 | 5,11 | 5,08 | 5,08 | 5,10 | 824 | 100.676.000 |
| 18/3/2025 | 5,24 | 5,05 | -3,81% | 5,02 | 5,27 | 5,13 | 5,05 | 5,07 | 1.577 | 200.724.400 |
| 17/3/2025 | 5,29 | 5,25 | -0,94% | 5,18 | 5,35 | 5,24 | 5,22 | 5,26 | 1.032 | 99.743.200 |
| 14/3/2025 | 5,31 | 5,30 | +0,38% | 5,28 | 5,46 | 5,33 | 5,29 | 5,30 | 1.446 | 137.752.000 |
| 13/3/2025 | 5,21 | 5,28 | +0,57% | 5,18 | 5,28 | 5,24 | 5,28 | 5,29 | 726 | 62.426.100 |
| 12/3/2025 | 5,22 | 5,25 | 0,00% | 5,22 | 5,40 | 5,30 | 5,24 | 5,25 | 904 | 113.085.900 |
| 11/3/2025 | 5,21 | 5,25 | 0,00% | 5,16 | 5,33 | 5,23 | 5,25 | 5,28 | 1.371 | 154.376.800 |
| 10/3/2025 | 5,22 | 5,25 | 0,00% | 5,18 | 5,26 | 5,22 | 5,25 | 5,26 | 706 | 85.271.500 |
| 7/3/2025 | 5,25 | 5,25 | -0,76% | 5,23 | 5,43 | 5,33 | 5,25 | 5,38 | 1.030 | 141.242.400 |
| 6/3/2025 | 5,25 | 5,29 | 0,00% | 5,19 | 5,37 | 5,28 | 5,27 | 5,29 | 1.904 | 174.092.100 |
| 5/3/2025 | 5,43 | 5,29 | -1,12% | 5,19 | 5,43 | 5,25 | 5,21 | 5,29 | 623 | 63.353.300 |
| 28/2/2025 | 5,23 | 5,35 | +1,71% | 5,20 | 5,38 | 5,27 | 5,32 | 5,35 | 1.822 | 166.570.900 |
| 27/2/2025 | 5,22 | 5,26 | +0,19% | 5,17 | 5,36 | 5,25 | 5,25 | 5,26 | 1.092 | 145.154.600 |
| 26/2/2025 | 5,34 | 5,25 | -1,69% | 5,20 | 5,34 | 5,25 | 5,20 | 5,25 | 1.238 | 127.452.000 |
| 25/2/2025 | 5,38 | 5,34 | -0,56% | 5,26 | 5,44 | 5,35 | 5,33 | 5,36 | 1.269 | 177.178.600 |
| 24/2/2025 | 5,42 | 5,37 | -1,65% | 5,37 | 5,48 | 5,40 | 5,37 | 5,40 | 1.396 | 151.476.700 |
| 21/2/2025 | 5,50 | 5,46 | -1,44% | 5,40 | 5,53 | 5,44 | 5,40 | 5,47 | 1.165 | 162.007.900 |
| 20/2/2025 | 5,42 | 5,54 | +1,47% | 5,32 | 5,54 | 5,42 | 5,48 | 5,55 | 1.370 | 239.742.300 |
| 19/2/2025 | 5,43 | 5,46 | -0,73% | 5,38 | 5,53 | 5,44 | 5,44 | 5,47 | 1.441 | 208.776.900 |