Vittia S.A. (VITT3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.702987697715 | 5.69 | 5.84 | 5.5 | 430780 | 5.70907284 | CS |
| 4 | -0.69 | -10.8832807571 | 6.34 | 6.34 | 5.12 | 500510 | 5.76849064 | CS |
| 12 | -0.51 | -8.27922077922 | 6.16 | 6.47 | 5.12 | 410257 | 5.97652892 | CS |
| 26 | -0.23058315 | -3.92109326777 | 5.88058315 | 6.47 | 4.98 | 490733 | 5.72986546 | CS |
| 52 | -5.18408827 | -47.8497880099 | 10.83408827 | 10.86135527 | 4.98 | 436244 | 6.61919463 | CS |
| 156 | -3.01181721 | -34.7711933533 | 8.66181721 | 14.36062036 | 4.98 | 293197 | 8.69887691 | CS |
| 260 | -3.62078023 | -39.0558306871 | 9.27078023 | 14.36062036 | 4.98 | 293234 | 8.70280789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 5.68 | -0.13 | -2.24 | 5.71 | 5.8 | 5.5 | 1104600 |
| 1727991000 | 5.8099999 | 0.08 | 1.40 | 5.63 | 5.8099999 | 5.58 | 271700 |
| 1727904540 | 5.73 | 0.07 | 1.24 | 5.66 | 5.84 | 5.66 | 288300 |
| 1727818200 | 5.66 | -0.03 | -0.53 | 5.75 | 5.82 | 5.64 | 350700 |
| 1727731800 | 5.69 | -0.01 | -0.18 | 5.68 | 5.7699999 | 5.63 | 496600 |
| 1727472600 | 5.7 | 0.1 | 1.79 | 5.69 | 5.74 | 5.6 | 746600 |
| 1727386140 | 5.6 | -0.01 | -0.18 | 5.57 | 5.71 | 5.54 | 883900 |
| 1727299740 | 5.61 | -0.1 | -1.75 | 5.8099999 | 5.8099999 | 5.12 | 1894100 |
| 1727213400 | 5.71 | -0.17 | -2.89 | 5.86 | 5.87 | 5.7 | 355700 |
| 1727127000 | 5.88 | 0.27 | 4.81 | 5.6 | 5.88 | 5.54 | 199100 |
| 1726867800 | 5.61 | -0.28 | -4.75 | 5.8 | 5.88 | 5.5599999 | 1639200 |
| 1726781400 | 5.89 | -0.25 | -4.07 | 6.13 | 6.16 | 5.89 | 1356700 |
| 1726695000 | 6.14 | -0.11 | -1.76 | 6.19 | 6.25 | 6.14 | 182400 |
| 1726608600 | 6.25 | 0.04 | 0.64 | 6.21 | 6.28 | 6.16 | 131400 |
| 1726522200 | 6.21 | -0.07 | -1.11 | 6.18 | 6.3099999 | 6.18 | 98800 |
| 1726263000 | 6.28 | 0.08 | 1.29 | 6.19 | 6.29 | 6.19 | 108800 |
| 1726176540 | 6.2 | -0.04 | -0.64 | 6.17 | 6.23 | 6.1 | 290400 |
| 1726090140 | 6.24 | 0.04 | 0.65 | 6.17 | 6.2699999 | 6.13 | 154100 |
| 1726003740 | 6.2 | 0 | 0.00 | 6.17 | 6.33 | 6.1 | 234500 |
| 1725917400 | 6.2 | 0 | 0.00 | 6.25 | 6.25 | 6.12 | 200500 |
| 1725658200 | 6.2 | -0.19 | -2.97 | 6.34 | 6.34 | 6.18 | 126700 |
| 1725571800 | 6.39 | 0.2 | 3.23 | 6.2 | 6.39 | 6.14 | 289800 |
| 1725485400 | 6.19 | -0.09 | -1.43 | 6.3 | 6.39 | 6.18 | 465600 |
| 1725399000 | 6.28 | 0.07 | 1.13 | 6.2 | 6.43 | 6.2 | 497500 |
| 1725312600 | 6.21 | 0.02 | 0.32 | 6.28 | 6.29 | 6.07 | 560500 |
| 1725053400 | 6.19 | -0.1 | -1.59 | 6.13 | 6.35 | 6.13 | 231200 |
| 1724967000 | 6.29 | -0.09 | -1.41 | 6.33 | 6.33 | 6.17 | 246500 |
| 1724880600 | 6.38 | 0.08 | 1.27 | 6.29 | 6.38 | 6.22 | 306500 |
| 1724794140 | 6.3 | 0.07 | 1.12 | 6.28 | 6.42 | 6.26 | 549400 |
| 1724707740 | 6.23 | -0.14 | -2.20 | 6.29 | 6.4 | 6.23 | 334600 |
| 1724448600 | 6.37 | 0.26 | 4.26 | 6.11 | 6.37 | 6.0599999 | 278600 |
| 1724362140 | 6.11 | -0.13 | -2.08 | 6.15 | 6.16 | 5.96 | 346700 |
| 1724275740 | 6.24 | 0.03 | 0.48 | 6.3099999 | 6.46 | 6.12 | 395300 |
| 1724189340 | 6.21 | -0.08 | -1.27 | 6.3099999 | 6.47 | 6.21 | 364400 |
| 1724102940 | 6.29 | 0.24 | 3.97 | 6.05 | 6.3 | 6.03 | 466000 |
| 1723843800 | 6.05 | 0 | 0.00 | 6.04 | 6.17 | 5.97 | 541700 |
| 1723757340 | 6.05 | 0.06 | 1.00 | 5.9 | 6.21 | 5.9 | 402800 |
| 1723671000 | 5.99 | -0.04 | -0.66 | 6 | 6.11 | 5.91 | 491500 |
| 1723584600 | 6.03 | -0.02 | -0.33 | 6.07 | 6.15 | 5.89 | 406100 |
| 1723498200 | 6.05 | -0.06 | -0.98 | 6.1 | 6.2 | 6.05 | 186700 |
| 1723239000 | 6.11 | 0.09 | 1.50 | 6 | 6.17 | 5.98 | 200600 |
| 1723152600 | 6.0199999 | 0.17 | 2.91 | 5.86 | 6.08 | 5.86 | 231900 |
| 1723066200 | 5.85 | 0.06 | 1.04 | 5.85 | 5.93 | 5.76 | 1405300 |
| 1722979740 | 5.79 | -0.26 | -4.30 | 6.09 | 6.09 | 5.7699999 | 1271700 |
| 1722893400 | 6.05 | -0.18 | -2.89 | 6.0599999 | 6.14 | 5.95 | 456900 |
| 1722634200 | 6.23 | 0.18 | 2.98 | 6.01 | 6.23 | 5.99 | 224300 |
| 1722547800 | 6.05 | -0.05 | -0.82 | 6.1 | 6.17 | 6 | 173300 |
| 1722461400 | 6.1 | -0.09 | -1.45 | 6.13 | 6.28 | 6.09 | 260000 |
| 1722374940 | 6.19 | 0.04 | 0.65 | 6.1 | 6.19 | 6.0199999 | 159600 |
| 1722288600 | 6.15 | -0.14 | -2.23 | 6.23 | 6.23 | 6.07 | 259000 |
| 1722029400 | 6.29 | 0.31 | 5.18 | 6 | 6.29 | 5.98 | 217500 |
| 1721943000 | 5.98 | -0.09 | -1.48 | 6.07 | 6.08 | 5.97 | 131600 |
| 1721856600 | 6.07 | -0.02 | -0.33 | 6.21 | 6.21 | 6.07 | 173400 |
| 1721770140 | 6.09 | -0.25 | -3.94 | 6.36 | 6.36 | 6.07 | 151900 |
| 1721683800 | 6.34 | 0.19 | 3.09 | 6.15 | 6.34 | 6.0599999 | 127500 |
| 1721424600 | 6.15 | 0.14 | 2.33 | 5.99 | 6.15 | 5.98 | 340700 |
| 1721338200 | 6.01 | -0.23 | -3.69 | 6.22 | 6.23 | 5.94 | 284600 |
| 1721251800 | 6.24 | -0.01 | -0.16 | 6.25 | 6.37 | 6.17 | 176300 |
| 1721165340 | 6.25 | 0 | 0.00 | 6.2699999 | 6.36 | 6.25 | 221400 |
| 1721079000 | 6.25 | -0.21 | -3.25 | 6.46 | 6.46 | 6.14 | 330800 |
| 1720819800 | 6.46 | 0.29 | 4.70 | 6.16 | 6.46 | 6.08 | 445500 |
| 1720733400 | 6.17 | 0.37 | 6.38 | 5.85 | 6.17 | 5.85 | 208200 |
| 1720647000 | 5.8 | -0.15 | -2.52 | 6 | 6.04 | 5.8 | 217900 |
| 1720560540 | 5.95 | 0.07 | 1.19 | 5.91 | 6 | 5.86 | 226000 |
| 1720474200 | 5.88 | -0.09 | -1.51 | 5.98 | 5.99 | 5.8 | 449300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
