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
2022-12-29 10.96 11.07 10.71 11.05 0.2M
2022-12-28 11.08 11.09 10.84 11.02 0.1M
2022-12-27 11.10 11.13 10.99 11.10 0.0M
2022-12-26 11.08 11.27 11.00 11.09 0.4M
2022-12-23 10.94 11.47 10.94 11.17 0.1M
2022-12-22 11.23 11.46 11.01 11.24 0.1M
2022-12-21 11.23 11.30 10.99 11.24 0.1M
2022-12-20 10.43 11.50 10.25 11.19 0.2M
2022-12-19 10.14 10.45 10.00 10.34 0.3M
2022-12-16 10.61 10.66 9.96 10.08 0.1M
2022-12-15 10.29 10.90 10.26 10.61 0.2M
2022-12-14 10.17 10.66 10.07 10.53 0.2M
2022-12-13 10.40 10.77 10.20 10.24 1.4M
2022-12-12 10.74 10.74 10.22 10.40 0.1M
2022-12-09 10.95 10.96 10.63 10.83 0.1M
2022-12-08 11.36 11.36 10.77 10.78 0.1M
2022-12-07 11.36 11.52 11.06 11.49 0.1M
2022-12-06 11.27 11.48 11.17 11.47 0.1M
2022-12-05 11.17 11.38 10.68 11.22 0.2M
2022-12-02 10.91 11.38 10.71 11.22 0.1M
2022-12-01 11.26 11.34 10.83 10.86 0.6M
2022-11-30 11.07 11.43 10.78 11.07 0.4M
2022-11-29 10.26 11.00 10.26 11.00 0.2M
2022-11-28 10.01 10.46 9.93 10.25 0.5M
2022-11-25 10.81 10.81 9.98 10.12 0.1M
2022-11-24 10.05 10.71 10.05 10.61 0.1M
2022-11-23 10.05 10.54 9.90 10.07 0.5M
2022-11-22 10.86 10.89 9.99 10.07 0.3M
2022-11-21 9.79 10.55 9.79 10.55 0.3M
2022-11-18 10.03 10.11 9.43 9.95 1.1M
2022-11-17 10.60 10.60 9.50 9.90 0.6M
2022-11-16 11.08 11.12 10.15 10.33 0.4M
2022-11-14 11.69 11.69 10.98 10.99 0.2M
2022-11-11 12.14 12.14 11.43 11.43 0.2M
2022-11-10 12.23 12.37 11.60 12.02 0.1M
2022-11-09 12.66 13.00 12.34 12.37 0.1M
2022-11-08 12.87 12.95 12.46 12.53 0.0M
2022-11-07 13.20 13.20 12.42 12.67 0.1M
2022-11-04 12.25 13.08 12.23 13.08 0.1M
2022-11-03 12.29 12.45 12.18 12.18 0.0M
2022-11-01 11.92 12.42 11.86 12.37 0.2M
2022-10-31 11.93 12.08 11.41 12.08 0.6M
2022-10-28 11.83 12.12 11.60 12.12 0.1M
2022-10-27 11.63 11.93 11.62 11.93 0.1M
2022-10-26 11.85 11.85 11.71 11.71 0.1M
2022-10-25 11.94 12.08 11.70 11.78 0.1M
2022-10-24 11.62 11.91 11.56 11.85 0.0M
2022-10-21 11.77 12.03 11.71 11.71 0.1M
2022-10-20 11.84 12.00 11.65 11.65 0.0M
2022-10-19 11.78 12.03 11.78 11.87 0.0M
2022-10-18 12.37 12.37 11.71 11.91 0.1M
2022-10-17 12.03 12.39 11.57 11.87 0.2M
2022-10-14 11.83 11.83 11.54 11.75 0.1M
2022-10-13 11.76 11.99 11.52 11.88 0.2M
2022-10-11 11.68 11.99 11.67 11.88 0.2M
2022-10-10 11.47 11.96 11.47 11.79 0.2M
2022-10-07 11.35 11.83 11.35 11.70 0.1M
2022-10-06 11.47 11.76 11.47 11.53 0.1M
2022-10-05 11.52 11.69 11.38 11.57 0.1M
2022-10-04 11.71 11.95 11.46 11.59 0.3M
2022-10-03 11.70 11.70 11.23 11.70 0.1M
2022-09-30 11.02 11.54 10.91 11.54 0.1M
2022-09-29 10.95 11.12 10.72 11.12 0.2M
2022-09-28 11.02 11.26 10.96 11.06 0.1M
2022-09-27 11.71 11.81 11.40 11.40 0.1M
2022-09-26 11.59 11.74 11.42 11.66 0.1M
2022-09-23 11.85 11.85 11.42 11.81 0.1M
2022-09-22 12.08 12.15 11.77 11.85 0.1M
2022-09-21 12.14 12.25 11.77 12.14 0.1M
2022-09-20 11.81 12.26 11.76 12.02 0.3M
2022-09-19 11.73 12.01 11.71 11.89 0.2M
2022-09-16 11.35 12.05 11.35 11.85 0.2M
2022-09-15 11.30 11.77 11.30 11.61 0.4M
2022-09-14 10.83 11.53 10.74 11.53 1.6M
2022-09-13 10.37 10.95 10.35 10.95 0.4M
2022-09-12 10.49 10.64 10.39 10.55 0.1M
2022-09-09 10.26 10.86 10.26 10.52 0.2M
2022-09-08 10.09 10.25 10.07 10.19 0.1M
2022-09-06 10.14 10.22 9.89 10.13 0.2M
2022-09-05 9.96 10.29 9.84 10.20 0.2M
2022-09-02 9.85 10.01 9.71 9.91 0.2M
2022-09-01 9.36 9.81 9.24 9.79 0.5M
2022-08-31 9.38 9.45 9.34 9.45 0.1M
2022-08-30 9.32 9.38 9.12 9.38 0.3M
2022-08-29 9.10 9.38 9.09 9.38 0.2M
2022-08-26 9.36 9.36 9.03 9.09 1.4M
2022-08-25 9.19 9.34 9.10 9.23 0.1M
2022-08-24 9.22 9.27 9.02 9.10 0.1M
2022-08-23 8.87 9.28 8.87 9.19 0.2M
2022-08-22 9.03 9.03 8.85 8.85 0.1M
2022-08-19 9.07 9.10 8.85 9.07 0.1M
2022-08-18 9.10 9.28 8.85 9.07 0.2M
2022-08-17 9.17 9.27 9.06 9.07 0.1M
2022-08-16 9.10 9.19 8.85 9.15 0.3M
2022-08-15 8.85 9.11 8.75 9.05 0.3M
2022-08-12 9.02 9.06 8.80 8.85 0.3M
2022-08-11 9.13 9.19 8.61 8.80 0.1M
2022-08-10 8.79 9.07 8.64 8.87 0.2M
2022-08-09 8.73 8.90 8.63 8.79 0.1M
2022-08-08 8.85 9.25 8.80 8.84 0.2M
2022-08-05 8.67 9.02 8.50 8.97 0.5M
2022-08-04 8.37 8.67 8.24 8.36 0.6M
2022-08-03 8.16 8.24 7.99 8.10 0.1M
2022-08-02 8.24 8.24 7.98 8.04 0.0M
2022-08-01 8.03 8.26 7.95 8.03 0.1M
2022-07-29 8.17 8.33 8.11 8.11 0.1M
2022-07-28 8.00 8.33 8.00 8.17 0.1M
2022-07-27 8.02 8.26 8.02 8.12 0.1M
2022-07-26 8.07 8.16 7.85 7.94 0.3M
2022-07-25 8.04 8.15 7.88 7.97 0.1M
2022-07-22 8.20 8.58 7.94 7.97 0.2M
2022-07-21 8.24 8.29 8.13 8.14 0.1M
2022-07-20 7.70 8.37 7.70 8.37 0.1M
2022-07-19 7.76 7.83 7.70 7.76 0.1M
2022-07-18 7.66 7.92 7.66 7.76 0.1M
2022-07-15 7.63 7.93 7.57 7.89 0.2M
2022-07-14 7.69 7.82 7.63 7.73 0.1M
2022-07-13 7.70 7.91 7.64 7.73 0.1M
2022-07-12 7.60 7.75 7.47 7.75 0.1M
2022-07-11 7.84 7.84 7.50 7.60 0.1M
2022-07-08 7.91 8.06 7.84 7.90 0.1M
2022-07-07 7.77 8.00 7.77 7.93 0.1M
2022-07-06 7.61 7.86 7.60 7.72 0.1M
2022-07-05 7.68 7.73 7.45 7.71 0.2M
2022-07-04 7.88 7.88 7.66 7.67 0.0M
2022-07-01 7.85 7.92 7.58 7.88 0.3M
2022-06-30 7.74 7.91 7.63 7.91 0.6M
2022-06-29 7.75 7.90 7.63 7.82 0.3M
2022-06-28 8.16 8.16 7.51 7.54 0.4M
2022-06-27 7.92 8.13 7.84 7.86 0.4M
2022-06-24 8.04 8.07 7.65 7.88 1.1M
2022-06-23 8.24 8.29 7.96 7.99 0.5M
2022-06-22 8.08 8.46 7.94 8.24 1.1M
2022-06-21 8.27 8.34 7.97 8.08 0.2M
2022-06-20 8.31 8.43 8.08 8.08 0.3M
2022-06-17 8.39 8.44 8.21 8.21 0.2M
2022-06-15 8.29 8.68 8.29 8.55 0.2M
2022-06-14 8.33 8.39 8.13 8.22 0.2M
2022-06-13 8.42 8.61 8.28 8.29 0.2M
2022-06-10 8.95 8.95 8.63 8.63 0.2M
2022-06-09 8.96 9.17 8.70 9.02 0.2M
2022-06-08 9.14 9.14 8.96 9.06 0.1M
2022-06-07 9.37 9.37 8.81 9.21 0.2M
2022-06-06 9.76 9.76 9.19 9.22 0.1M
2022-06-03 9.92 9.92 9.41 9.73 0.1M
2022-06-02 10.05 10.05 9.67 9.79 0.1M
2022-06-01 10.16 10.28 9.77 9.80 0.2M
2022-05-31 9.61 10.34 9.55 10.34 0.5M
2022-05-30 9.37 9.62 9.37 9.42 0.1M
2022-05-27 9.44 9.45 9.19 9.26 0.1M
2022-05-26 9.43 9.57 9.16 9.47 0.2M
2022-05-25 9.30 9.60 9.30 9.39 0.1M
2022-05-24 9.27 9.58 9.22 9.27 0.1M
2022-05-23 9.38 9.59 9.37 9.40 0.2M
2022-05-20 9.51 9.72 9.39 9.39 0.1M
2022-05-19 9.31 9.57 9.20 9.34 0.2M
2022-05-18 9.51 9.59 9.07 9.31 0.6M
2022-05-17 9.87 10.32 9.73 9.73 0.1M
2022-05-16 10.23 10.36 9.84 9.84 0.3M
2022-05-13 10.07 10.35 9.86 10.35 0.3M
2022-05-12 9.69 10.10 9.38 10.10 0.2M
2022-05-11 9.92 10.35 9.69 9.92 0.1M
2022-05-10 9.83 9.90 9.71 9.76 0.1M
2022-05-09 10.01 10.05 9.75 9.76 0.4M
2022-05-06 10.03 10.25 9.94 10.05 0.2M
2022-05-05 10.61 10.80 10.13 10.13 0.1M
2022-05-04 10.48 10.83 10.04 10.83 0.3M
2022-05-03 10.08 10.53 9.89 10.53 0.4M
2022-05-02 10.18 10.37 9.78 10.08 0.1M
2022-04-29 10.49 10.53 10.08 10.08 0.1M
2022-04-28 10.13 10.56 10.12 10.53 0.1M
2022-04-27 9.85 10.20 9.85 10.12 0.2M
2022-04-26 10.09 10.09 9.80 10.03 0.3M
2022-04-25 9.94 10.25 9.90 10.09 0.4M
2022-04-22 10.53 10.73 10.29 10.38 0.1M
2022-04-20 10.19 10.94 10.15 10.58 0.3M
2022-04-19 9.99 10.34 9.90 10.08 0.5M
2022-04-18 10.15 10.15 9.79 10.03 0.2M
2022-04-14 9.73 10.19 9.73 9.95 8.5M
2022-04-13 10.13 10.13 9.75 9.75 0.1M
2022-04-12 10.29 10.29 9.93 10.29 0.1M
2022-04-11 10.38 10.43 10.14 10.16 0.1M
2022-04-08 10.22 10.68 10.19 10.47 0.1M
2022-04-07 10.24 10.43 10.11 10.20 0.2M
2022-04-06 10.44 10.73 10.19 10.39 0.1M
2022-04-05 10.49 11.01 10.49 10.69 0.1M
2022-04-04 10.24 10.66 10.18 10.53 0.1M
2022-04-01 10.47 10.65 10.08 10.08 0.1M
2022-03-31 10.40 10.64 10.08 10.64 0.1M
2022-03-30 11.03 11.03 10.36 10.39 0.2M
2022-03-29 10.66 11.01 10.13 10.77 0.2M
2022-03-28 10.99 11.27 10.64 10.64 0.1M
2022-03-25 10.64 11.04 10.29 10.74 0.4M
2022-03-24 10.16 10.68 10.14 10.64 0.5M
2022-03-23 10.64 10.76 10.14 10.14 0.5M
2022-03-22 9.94 10.83 9.61 10.83 1.0M
2022-03-21 9.98 10.05 9.54 9.96 0.5M
2022-03-18 10.23 10.39 9.81 9.81 0.2M
2022-03-17 10.65 10.73 9.81 10.06 0.1M
2022-03-16 10.49 10.56 10.05 10.56 0.3M
2022-03-15 10.73 10.83 10.25 10.25 0.1M
2022-03-14 11.23 11.24 10.64 10.64 0.1M
2022-03-11 11.47 11.48 10.66 11.10 0.3M
2022-03-10 11.69 11.69 11.23 11.23 0.1M
2022-03-09 11.38 11.81 11.12 11.81 0.2M
2022-03-08 11.41 11.79 10.91 11.48 0.2M
2022-03-07 11.73 11.97 11.45 11.72 0.3M
2022-03-04 12.24 12.27 11.36 11.56 0.4M
2022-03-03 11.64 12.79 11.64 11.96 0.3M
2022-03-02 12.46 12.46 11.23 11.62 0.5M
2022-02-25 11.19 11.48 11.15 11.48 0.1M
2022-02-24 10.94 11.42 10.73 11.14 0.1M
2022-02-23 11.23 11.73 10.94 10.94 0.1M
2022-02-22 11.33 11.64 11.06 11.06 0.0M
2022-02-21 11.39 11.48 11.08 11.48 0.1M
2022-02-18 11.18 11.62 10.79 11.62 0.2M
2022-02-17 11.65 11.65 10.90 10.99 0.1M
2022-02-16 12.07 12.15 11.59 11.59 0.2M
2022-02-15 11.99 12.47 11.99 12.39 0.1M
2022-02-14 12.38 12.39 11.97 11.97 0.1M
2022-02-11 12.48 12.48 11.94 12.39 0.2M
2022-02-10 12.39 12.43 11.90 12.43 0.2M
2022-02-09 12.12 12.39 12.07 12.39 0.1M
2022-02-08 12.07 12.09 11.71 11.83 0.1M
2022-02-07 12.47 12.64 11.97 11.97 0.1M
2022-02-04 11.97 12.47 11.66 12.47 0.1M
2022-02-03 12.63 12.63 11.87 12.19 0.1M
2022-02-02 12.15 12.57 12.15 12.46 0.1M
2022-02-01 12.59 12.60 12.21 12.47 0.2M
2022-01-31 12.05 12.99 11.61 12.62 0.2M
2022-01-28 10.70 11.84 10.59 11.84 0.2M
2022-01-27 9.81 10.95 9.81 10.95 0.7M
2022-01-26 9.54 10.34 9.52 9.81 0.4M
2022-01-25 9.96 9.96 9.51 9.51 0.1M
2022-01-24 9.73 10.14 9.68 9.98 0.2M
2022-01-21 10.16 10.36 9.90 9.90 0.0M
2022-01-20 9.94 10.81 9.84 10.40 0.1M
2022-01-19 9.21 10.09 9.21 9.94 0.1M
2022-01-18 9.47 9.47 8.99 9.21 0.1M
2022-01-17 9.85 9.86 9.31 9.54 0.1M
2022-01-14 9.99 10.24 9.60 9.89 0.1M
2022-01-13 10.57 10.57 9.68 10.24 0.2M
2022-01-12 10.88 11.13 10.50 10.57 0.0M
2022-01-11 10.47 10.69 10.18 10.66 0.1M
2022-01-10 9.94 10.48 9.94 10.47 0.0M
2022-01-07 10.62 10.62 9.27 10.00 0.8M
2022-01-06 11.32 11.32 9.60 10.31 0.8M
2022-01-05 11.49 11.49 11.02 11.32 0.2M
2022-01-04 11.86 11.92 11.38 11.89 0.1M
2022-01-03 12.02 12.47 11.60 12.07 0.1M