Vittia Fertilizantes e Biologicos (VITT3)

VITT3
🏛️ Brasil →
4.87
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 11.64 12.26 11.64 11.99 0.1M
2021-12-29 11.43 11.60 11.38 11.60 0.0M
2021-12-28 11.23 11.43 11.08 11.43 0.7M
2021-12-27 11.22 11.56 11.03 11.23 0.3M
2021-12-23 10.81 11.23 10.74 11.23 0.0M
2021-12-22 11.06 11.10 10.82 10.86 0.0M
2021-12-21 11.10 11.23 10.81 11.10 0.1M
2021-12-20 11.48 11.48 10.81 11.23 0.0M
2021-12-17 10.87 11.43 10.82 11.19 0.1M
2021-12-16 11.22 11.33 10.85 11.20 0.1M
2021-12-15 10.54 11.23 10.34 11.23 0.1M
2021-12-14 10.44 10.72 10.15 10.60 0.1M
2021-12-13 10.62 10.64 10.50 10.54 0.0M
2021-12-10 10.37 10.52 10.10 10.30 0.1M
2021-12-09 10.57 10.59 10.23 10.23 0.1M
2021-12-08 9.75 10.77 9.75 10.30 0.1M
2021-12-07 9.57 10.08 9.56 9.73 0.1M
2021-12-06 10.21 10.22 9.56 9.56 0.1M
2021-12-03 10.33 10.69 10.02 10.02 0.0M
2021-12-02 10.39 10.73 10.15 10.33 0.1M
2021-12-01 10.59 10.64 10.11 10.14 0.1M
2021-11-30 10.47 10.56 10.21 10.48 0.0M
2021-11-29 10.56 10.58 10.15 10.56 0.1M
2021-11-26 10.32 10.69 9.75 10.56 0.2M
2021-11-25 10.82 11.06 10.33 10.48 0.1M
2021-11-24 10.76 11.20 10.76 10.81 0.3M
2021-11-23 10.20 11.55 10.20 10.98 0.3M
2021-11-22 10.20 10.38 10.19 10.32 0.1M
2021-11-19 10.68 10.71 10.08 10.40 0.3M
2021-11-18 10.56 10.65 10.25 10.55 0.1M
2021-11-17 10.50 10.71 10.36 10.48 0.0M
2021-11-16 10.48 10.65 10.07 10.56 0.2M
2021-11-12 10.31 11.26 10.31 10.48 0.3M
2021-11-11 9.89 10.15 9.83 10.15 0.0M
2021-11-10 9.57 10.01 9.35 9.89 0.1M
2021-11-09 9.40 9.65 8.75 9.65 0.1M
2021-11-08 9.16 9.32 8.53 9.32 0.1M
2021-11-05 8.17 9.04 8.14 9.04 0.1M
2021-11-04 7.84 8.34 7.84 8.17 0.2M
2021-11-03 7.92 8.09 7.60 8.09 0.1M
2021-11-01 8.16 8.17 7.77 7.77 0.1M
2021-10-29 7.64 8.02 7.59 8.02 0.2M
2021-10-28 7.98 7.98 7.47 7.58 0.1M
2021-10-27 7.89 8.17 7.43 7.43 0.0M
2021-10-26 8.38 8.38 7.97 8.13 0.1M
2021-10-25 7.72 8.49 7.72 8.49 0.1M
2021-10-22 7.85 7.85 7.43 7.53 0.1M
2021-10-21 7.84 8.12 7.61 7.64 0.0M
2021-10-20 8.54 8.54 7.89 8.05 0.1M
2021-10-19 8.30 8.50 7.95 8.33 0.3M
2021-10-18 7.61 8.42 7.51 8.42 0.6M
2021-10-15 7.67 7.92 7.57 7.57 0.1M
2021-10-14 7.77 8.00 7.66 7.71 0.1M
2021-10-13 7.80 7.83 7.68 7.77 0.1M
2021-10-11 7.77 7.82 7.66 7.76 0.1M
2021-10-08 7.72 7.85 7.67 7.77 0.1M
2021-10-07 7.75 7.80 7.50 7.60 0.1M
2021-10-06 7.45 7.75 7.01 7.66 0.2M
2021-10-05 7.56 7.61 7.29 7.43 0.2M
2021-10-04 7.86 7.92 7.54 7.56 0.2M
2021-10-01 7.91 8.00 7.85 7.91 0.1M
2021-09-30 7.92 7.92 7.67 7.90 0.2M
2021-09-29 7.90 8.17 7.61 7.71 0.2M
2021-09-28 7.68 7.92 7.58 7.84 0.1M
2021-09-27 7.92 8.03 7.88 7.88 0.0M
2021-09-24 7.97 8.00 7.82 7.95 0.1M
2021-09-23 7.84 8.08 7.77 8.00 0.2M
2021-09-22 7.65 7.92 7.57 7.92 0.1M
2021-09-21 7.64 7.85 7.53 7.53 0.2M
2021-09-20 7.47 7.59 7.34 7.59 0.1M
2021-09-17 7.74 7.88 7.55 7.67 0.1M
2021-09-16 7.79 8.00 7.76 7.76 0.3M
2021-09-15 7.90 7.96 7.73 7.86 0.1M
2021-09-14 7.89 8.20 7.84 7.87 0.2M
2021-09-13 7.96 8.07 7.89 7.91 0.1M
2021-09-10 8.09 8.25 7.84 7.84 0.2M
2021-09-09 8.13 8.25 7.84 7.96 0.4M
2021-09-08 8.10 8.38 7.84 8.09 0.6M
2021-09-06 8.00 8.38 7.91 8.09 0.4M
2021-09-03 8.66 8.81 7.86 7.95 0.8M
2021-09-02 8.42 9.16 7.72 8.29 2.2M