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: 3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,09 | 5,15 | +0,98% | 5,04 | 5,17 | 5,11 | 5,15 | 5,16 | 1.095 | 115.125.600 |
| 20/1/2025 | 5,22 | 5,10 | -1,35% | 5,00 | 5,28 | 5,10 | 5,09 | 5,10 | 1.566 | 219.184.600 |
| 17/1/2025 | 5,11 | 5,17 | +0,98% | 4,97 | 5,17 | 5,15 | 5,16 | 5,18 | 1.586 | 2.749.594.300 |
| 16/1/2025 | 5,26 | 5,12 | -3,40% | 5,12 | 5,26 | 5,16 | 5,12 | 5,17 | 926 | 157.244.400 |
| 15/1/2025 | 5,15 | 5,30 | +3,72% | 5,06 | 5,30 | 5,17 | 5,22 | 5,30 | 1.056 | 115.803.800 |
| 14/1/2025 | 4,99 | 5,11 | +2,40% | 4,87 | 5,11 | 4,96 | 5,07 | 5,11 | 777 | 75.608.600 |
| 13/1/2025 | 5,19 | 4,99 | -3,67% | 4,92 | 5,19 | 5,02 | 4,99 | 5,00 | 965 | 122.008.900 |
| 10/1/2025 | 5,24 | 5,18 | -0,96% | 5,15 | 5,25 | 5,20 | 5,16 | 5,21 | 691 | 55.758.900 |
| 9/1/2025 | 5,23 | 5,23 | -0,95% | 5,17 | 5,31 | 5,24 | 5,23 | 5,26 | 681 | 83.842.700 |
| 8/1/2025 | 5,16 | 5,28 | +1,34% | 5,12 | 5,28 | 5,19 | 5,28 | 5,29 | 752 | 141.508.800 |
| 7/1/2025 | 5,31 | 5,21 | -1,70% | 5,21 | 5,37 | 5,27 | 5,21 | 5,25 | 859 | 68.445.300 |
| 6/1/2025 | 5,16 | 5,30 | +3,11% | 5,14 | 5,31 | 5,25 | 5,23 | 5,30 | 848 | 105.754.100 |
| 3/1/2025 | 5,20 | 5,14 | -3,93% | 5,13 | 5,33 | 5,18 | 5,13 | 5,24 | 916 | 74.941.300 |
| 2/1/2025 | 5,28 | 5,35 | -0,93% | 5,11 | 5,35 | 5,27 | 5,24 | 5,35 | 712 | 85.200.400 |
| 30/12/2024 | 5,21 | 5,40 | +2,86% | 5,11 | 5,40 | 5,30 | 5,33 | 5,40 | 1.357 | 234.997.800 |
| 27/12/2024 | 5,19 | 5,25 | +1,35% | 5,11 | 5,29 | 5,20 | 5,25 | 5,26 | 968 | 409.307.000 |
| 26/12/2024 | 5,06 | 5,18 | +2,17% | 4,98 | 5,20 | 5,10 | 5,09 | 5,18 | 1.865 | 303.052.900 |
| 23/12/2024 | 5,21 | 5,07 | -1,55% | 5,07 | 5,21 | 5,09 | 5,07 | 5,14 | 962 | 177.740.000 |
| 20/12/2024 | 5,11 | 5,15 | +1,18% | 5,07 | 5,25 | 5,16 | 5,15 | 5,22 | 702 | 140.022.700 |
| 19/12/2024 | 4,90 | 5,09 | +3,25% | 4,90 | 5,19 | 5,04 | 5,09 | 5,17 | 774 | 150.145.200 |
| 18/12/2024 | 5,30 | 4,93 | -6,98% | 4,93 | 5,30 | 5,01 | 4,93 | 4,96 | 1.067 | 227.318.900 |
| 17/12/2024 | 5,03 | 5,30 | +5,37% | 4,93 | 5,30 | 5,08 | 5,30 | 5,33 | 681 | 74.142.800 |
| 16/12/2024 | 5,04 | 5,03 | 0,00% | 4,94 | 5,09 | 5,00 | 5,00 | 5,04 | 526 | 46.051.300 |
| 13/12/2024 | 5,29 | 5,03 | -5,09% | 5,03 | 5,33 | 5,15 | 5,03 | 5,04 | 838 | 109.869.700 |
| 12/12/2024 | 5,69 | 5,30 | -6,85% | 5,30 | 5,69 | 5,37 | 5,30 | 5,41 | 1.036 | 248.635.900 |
| 11/12/2024 | 5,56 | 5,69 | +3,27% | 5,49 | 5,72 | 5,60 | 5,69 | 5,73 | 772 | 154.990.800 |
| 10/12/2024 | 5,45 | 5,51 | +1,10% | 5,44 | 5,62 | 5,51 | 5,51 | 5,52 | 948 | 135.939.800 |
| 9/12/2024 | 5,45 | 5,45 | 0,00% | 5,34 | 5,49 | 5,41 | 5,45 | 5,46 | 866 | 121.239.100 |
| 6/12/2024 | 5,48 | 5,45 | -0,91% | 5,27 | 5,48 | 5,37 | 5,39 | 5,45 | 835 | 98.464.100 |
| 5/12/2024 | 5,52 | 5,50 | -0,18% | 5,32 | 5,59 | 5,45 | 5,50 | 5,51 | 902 | 253.089.200 |
| 4/12/2024 | 5,38 | 5,51 | +2,42% | 5,33 | 5,51 | 5,44 | 5,44 | 5,51 | 1.023 | 192.434.000 |
| 3/12/2024 | 5,43 | 5,38 | -0,37% | 5,21 | 5,46 | 5,35 | 5,38 | 5,43 | 1.019 | 114.993.700 |
| 2/12/2024 | 5,27 | 5,40 | +1,69% | 5,19 | 5,48 | 5,36 | 5,39 | 5,44 | 1.015 | 101.899.700 |
| 29/11/2024 | 5,00 | 5,31 | +5,15% | 4,93 | 5,31 | 5,11 | 5,23 | 5,31 | 1.001 | 140.600.400 |
| 28/11/2024 | 5,25 | 5,05 | -4,36% | 5,00 | 5,26 | 5,10 | 5,01 | 5,06 | 1.468 | 184.179.400 |
| 27/11/2024 | 5,50 | 5,28 | -3,47% | 5,28 | 5,50 | 5,34 | 5,27 | 5,33 | 598 | 78.622.400 |
| 26/11/2024 | 5,53 | 5,47 | -1,26% | 5,38 | 5,53 | 5,45 | 5,43 | 5,47 | 987 | 99.820.800 |
| 25/11/2024 | 5,64 | 5,54 | -0,72% | 5,42 | 5,69 | 5,54 | 5,52 | 5,62 | 720 | 94.830.300 |
| 22/11/2024 | 5,46 | 5,58 | -0,18% | 5,41 | 5,70 | 5,60 | 5,58 | 5,64 | 788 | 171.274.200 |
| 21/11/2024 | 5,73 | 5,59 | -2,44% | 5,56 | 5,76 | 5,61 | 5,59 | 5,60 | 872 | 97.331.800 |
| 19/11/2024 | 5,72 | 5,73 | +1,24% | 5,60 | 5,76 | 5,69 | 5,69 | 5,73 | 746 | 149.220.200 |
| 18/11/2024 | 5,90 | 5,66 | -3,08% | 5,61 | 5,90 | 5,69 | 5,64 | 5,66 | 994 | 101.882.200 |
| 14/11/2024 | 5,36 | 5,84 | +8,96% | 5,30 | 5,86 | 5,70 | 5,84 | 5,85 | 943 | 142.056.700 |
| 13/11/2024 | 5,25 | 5,36 | +2,29% | 5,15 | 5,36 | 5,25 | 5,31 | 5,36 | 882 | 82.012.600 |
| 12/11/2024 | 5,39 | 5,24 | -2,24% | 5,21 | 5,39 | 5,27 | 5,24 | 5,27 | 664 | 74.323.800 |
| 11/11/2024 | 5,40 | 5,36 | -0,74% | 5,31 | 5,42 | 5,35 | 5,36 | 5,40 | 800 | 68.793.300 |
| 8/11/2024 | 5,44 | 5,40 | -2,00% | 5,31 | 5,58 | 5,36 | 5,40 | 5,41 | 886 | 75.124.100 |
| 7/11/2024 | 5,66 | 5,51 | -2,48% | 5,51 | 5,74 | 5,58 | 5,51 | 5,52 | 874 | 88.530.200 |
| 6/11/2024 | 5,58 | 5,65 | +0,71% | 5,44 | 5,65 | 5,57 | 5,65 | 5,66 | 956 | 97.160.700 |
| 5/11/2024 | 5,59 | 5,61 | +0,18% | 5,51 | 5,70 | 5,60 | 5,59 | 5,61 | 744 | 101.536.500 |
| 4/11/2024 | 5,46 | 5,60 | +2,00% | 5,45 | 5,66 | 5,58 | 5,60 | 5,66 | 1.069 | 110.949.100 |
| 1/11/2024 | 5,51 | 5,49 | -0,36% | 5,35 | 5,51 | 5,42 | 5,45 | 5,49 | 1.000 | 118.145.800 |
| 31/10/2024 | 5,56 | 5,51 | -1,25% | 5,50 | 5,60 | 5,54 | 5,51 | 5,55 | 855 | 78.582.500 |
| 30/10/2024 | 5,44 | 5,58 | +3,33% | 5,39 | 5,58 | 5,53 | 5,56 | 5,58 | 584 | 57.449.000 |
| 29/10/2024 | 5,54 | 5,40 | -1,82% | 5,40 | 5,58 | 5,46 | 5,40 | 5,43 | 929 | 157.248.100 |
| 28/10/2024 | 5,49 | 5,50 | +1,10% | 5,43 | 5,57 | 5,50 | 5,49 | 5,50 | 1.033 | 129.120.400 |
| 25/10/2024 | 5,42 | 5,44 | -0,91% | 5,37 | 5,52 | 5,43 | 5,42 | 5,45 | 1.380 | 127.950.200 |
| 24/10/2024 | 5,36 | 5,49 | -0,54% | 5,31 | 5,49 | 5,38 | 5,43 | 5,49 | 1.204 | 196.588.800 |
| 23/10/2024 | 5,57 | 5,52 | -0,90% | 5,47 | 5,60 | 5,53 | 5,52 | 5,54 | 1.233 | 120.341.700 |
| 22/10/2024 | 5,58 | 5,57 | -0,18% | 5,45 | 5,69 | 5,59 | 5,57 | 5,60 | 1.115 | 189.691.400 |