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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,76 | 4,66 | -2,10% | 4,66 | 4,76 | 4,68 | 4,66 | 4,69 | 475 | 45.683.200 |
| 4/6/2025 | 4,65 | 4,76 | +2,59% | 4,63 | 4,76 | 4,68 | 4,76 | 4,80 | 631 | 68.488.400 |
| 3/6/2025 | 4,61 | 4,64 | +0,65% | 4,61 | 4,72 | 4,66 | 4,64 | 4,67 | 535 | 45.643.900 |
| 2/6/2025 | 4,62 | 4,61 | -0,22% | 4,55 | 4,69 | 4,63 | 4,61 | 4,67 | 773 | 99.787.900 |
| 30/5/2025 | 4,61 | 4,62 | +0,43% | 4,54 | 4,62 | 4,58 | 4,56 | 4,63 | 486 | 58.450.400 |
| 29/5/2025 | 4,66 | 4,60 | -1,50% | 4,57 | 4,69 | 4,61 | 4,60 | 4,63 | 908 | 112.884.300 |
| 28/5/2025 | 4,70 | 4,67 | -0,64% | 4,67 | 4,85 | 4,72 | 4,67 | 4,69 | 760 | 225.723.800 |
| 27/5/2025 | 4,74 | 4,70 | 0,00% | 4,69 | 4,78 | 4,72 | 4,70 | 4,73 | 746 | 116.510.500 |
| 26/5/2025 | 4,82 | 4,70 | -2,08% | 4,68 | 4,82 | 4,72 | 4,70 | 4,71 | 650 | 84.353.700 |
| 23/5/2025 | 4,71 | 4,80 | +1,69% | 4,63 | 4,80 | 4,72 | 4,80 | 4,81 | 981 | 178.839.600 |
| 22/5/2025 | 4,60 | 4,72 | +1,72% | 4,57 | 4,76 | 4,70 | 4,70 | 4,73 | 1.304 | 238.398.200 |
| 21/5/2025 | 4,73 | 4,64 | -1,90% | 4,60 | 4,85 | 4,72 | 4,63 | 4,64 | 1.651 | 357.739.200 |
| 20/5/2025 | 4,74 | 4,73 | +0,85% | 4,68 | 4,80 | 4,71 | 4,70 | 4,73 | 3.003 | 816.565.000 |
| 19/5/2025 | 4,85 | 4,69 | -3,10% | 4,68 | 4,89 | 4,79 | 4,69 | 4,70 | 966 | 143.478.500 |
| 16/5/2025 | 5,01 | 4,84 | -3,20% | 4,84 | 5,01 | 4,91 | 4,84 | 4,90 | 625 | 71.673.300 |
| 15/5/2025 | 5,05 | 5,00 | -0,99% | 4,96 | 5,10 | 4,99 | 5,00 | 5,01 | 915 | 90.035.300 |
| 14/5/2025 | 5,10 | 5,05 | -1,75% | 5,05 | 5,24 | 5,11 | 5,05 | 5,10 | 599 | 65.966.300 |
| 13/5/2025 | 5,05 | 5,14 | +1,78% | 5,05 | 5,26 | 5,14 | 5,14 | 5,15 | 893 | 191.190.900 |
| 12/5/2025 | 5,15 | 5,05 | -1,94% | 5,05 | 5,20 | 5,12 | 5,05 | 5,18 | 762 | 79.286.800 |
| 9/5/2025 | 5,15 | 5,15 | -0,96% | 5,09 | 5,20 | 5,14 | 5,15 | 5,20 | 731 | 70.859.000 |
| 8/5/2025 | 5,03 | 5,20 | +3,79% | 5,03 | 5,26 | 5,13 | 5,12 | 5,20 | 1.164 | 187.700.100 |
| 7/5/2025 | 4,98 | 5,01 | +0,80% | 4,95 | 5,06 | 4,99 | 5,00 | 5,06 | 543 | 48.777.100 |
| 6/5/2025 | 4,93 | 4,97 | +1,02% | 4,91 | 5,02 | 4,95 | 4,97 | 5,01 | 436 | 35.777.100 |
| 5/5/2025 | 5,05 | 4,92 | -1,99% | 4,85 | 5,05 | 4,94 | 4,92 | 4,99 | 951 | 105.868.300 |
| 2/5/2025 | 5,20 | 5,02 | -3,09% | 5,01 | 5,20 | 5,07 | 5,02 | 5,06 | 1.207 | 127.108.800 |
| 29/4/2025 | 5,00 | 5,18 | +3,60% | 4,99 | 5,18 | 5,07 | 5,18 | 5,19 | 909 | 86.149.400 |
| 28/4/2025 | 5,02 | 5,00 | -0,20% | 4,90 | 5,03 | 4,96 | 5,00 | 5,01 | 762 | 103.430.700 |
| 25/4/2025 | 5,06 | 5,01 | -0,79% | 5,01 | 5,12 | 5,05 | 5,01 | 5,05 | 860 | 94.436.500 |
| 24/4/2025 | 4,95 | 5,05 | +2,43% | 4,90 | 5,06 | 4,98 | 5,05 | 5,06 | 832 | 115.800.200 |
| 23/4/2025 | 4,96 | 4,93 | -1,00% | 4,90 | 5,08 | 4,96 | 4,93 | 5,01 | 1.065 | 139.301.500 |
| 22/4/2025 | 5,00 | 4,98 | +1,63% | 4,87 | 5,02 | 4,95 | 4,94 | 4,98 | 875 | 88.703.900 |
| 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 |