Vittia S.A. (VITT3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 5.62 | 0.08 | 1.44 | 5.83 | 5.88 | 5.62 | 1283 |
| 1731619800 | 5.54 | 0.15 | 2.78 | 5.43 | 5.88 | 5.42 | 1854 |
| 1731533400 | 5.39 | 0.17 | 3.26 | 5.29 | 5.39 | 5.16 | 857 |
| 1731446940 | 5.22 | -0.19 | -3.51 | 5.37 | 5.37 | 5.22 | 972 |
| 1731360540 | 5.41 | 0.07 | 1.31 | 5.36 | 5.41 | 5.32 | 822 |
| 1731101400 | 5.34 | -0.16 | -2.91 | 5.5 | 5.5 | 5.3099999 | 1570 |
| 1731014940 | 5.5 | 0.02 | 0.36 | 5.7 | 5.73 | 5.5 | 912 |
| 1730928600 | 5.48 | -0.11 | -1.97 | 5.5 | 5.63 | 5.43 | 1327 |
| 1730842200 | 5.59 | -0.06 | -1.06 | 5.6 | 5.7 | 5.55 | 1190 |
| 1730755800 | 5.65 | 0.23 | 4.24 | 5.48 | 5.65 | 5.44 | 1566 |
| 1730496600 | 5.42 | -0.06 | -1.09 | 5.47 | 5.51 | 5.37 | 805 |
| 1730410200 | 5.48 | -0.08 | -1.44 | 5.5599999 | 5.59 | 5.48 | 936 |
| 1730323800 | 5.5599999 | 0.12 | 2.21 | 5.5 | 5.57 | 5.4 | 659 |
| 1730237340 | 5.44 | -0.04 | -0.73 | 5.46 | 5.57 | 5.41 | 1056 |
| 1730151000 | 5.48 | 0.07 | 1.29 | 5.43 | 5.5599999 | 5.43 | 1146 |
| 1729891800 | 5.41 | -0.1 | -1.81 | 5.55 | 5.55 | 5.37 | 1551 |
| 1729805400 | 5.51 | -0.04 | -0.72 | 5.28 | 5.51 | 5.12 | 1811 |
| 1729719000 | 5.55 | -0.13 | -2.29 | 5.67 | 5.68 | 5.48 | 1718 |
| 1729632600 | 5.68 | 0.03 | 0.53 | 5.58 | 5.7 | 5.54 | 2949 |
| 1729546140 | 5.65 | 0.33 | 6.20 | 5.58 | 5.69 | 5.3 | 4291 |
| 1729287000 | 5.32 | -0.16 | -2.92 | 5.5 | 5.62 | 5.32 | 2313 |
| 1729200540 | 5.48 | -0.01 | -0.18 | 5.5 | 5.5 | 5.37 | 1775 |
| 1729114140 | 5.49 | -0.01 | -0.18 | 5.55 | 5.57 | 5.4 | 1346 |
| 1729027740 | 5.5 | -0.15 | -2.65 | 5.59 | 5.65 | 5.48 | 1195 |
| 1728941340 | 5.65 | -0.08 | -1.40 | 5.7 | 5.73 | 5.58 | 1279 |
| 1728682200 | 5.73 | 0.06 | 1.06 | 5.74 | 5.78 | 5.67 | 1184 |
| 1728595740 | 5.67 | 0.02 | 0.35 | 5.7 | 5.76 | 5.63 | 921 |
| 1728509400 | 5.65 | -0.17 | -2.92 | 5.8099999 | 5.8099999 | 5.65 | 552 |
| 1728422940 | 5.82 | 0.02 | 0.34 | 5.79 | 5.83 | 5.74 | 867 |
| 1728336600 | 5.8 | 0.27 | 4.88 | 5.87 | 5.89 | 5.6 | 1421 |
| 1728077400 | 5.53 | -0.23 | -3.99 | 5.85 | 5.85 | 5.53 | 2217 |
| 1727991000 | 5.76 | 0.08 | 1.41 | 5.7 | 5.76 | 5.61 | 1260 |
| 1727904540 | 5.68 | 0.05 | 0.89 | 5.8099999 | 5.83 | 5.68 | 1244 |
| 1727818200 | 5.63 | 0.03 | 0.54 | 5.73 | 5.8 | 5.63 | 1056 |
| 1727731800 | 5.6 | -0.04 | -0.71 | 5.63 | 5.73 | 5.6 | 1347 |
| 1727472600 | 5.64 | 0.04 | 0.71 | 5.72 | 5.73 | 5.62 | 799 |
| 1727386140 | 5.6 | 0.06 | 1.08 | 5.59 | 5.69 | 5.5599999 | 1915 |
| 1727299740 | 5.54 | -0.2 | -3.48 | 5.69 | 5.76 | 5.13 | 4367 |
| 1727213400 | 5.74 | -0.04 | -0.69 | 5.88 | 5.88 | 5.66 | 1625 |
| 1727127000 | 5.78 | 0.21 | 3.77 | 5.74 | 5.78 | 5.54 | 1313 |
| 1726867800 | 5.57 | -0.41 | -6.86 | 5.9 | 5.9 | 5.57 | 3006 |
| 1726781400 | 5.98 | -0.14 | -2.29 | 6.15 | 6.2 | 5.88 | 1410 |
| 1726695000 | 6.12 | -0.12 | -1.92 | 6.3 | 6.3 | 6.12 | 558 |
| 1726608600 | 6.24 | 0.06 | 0.97 | 6.21 | 6.29 | 6.18 | 1019 |
| 1726522200 | 6.18 | -0.05 | -0.80 | 6.3 | 6.3099999 | 6.18 | 1013 |
| 1726263000 | 6.23 | 0.13 | 2.13 | 6.25 | 6.3 | 6.22 | 823 |
| 1726176540 | 6.1 | -0.11 | -1.77 | 6.17 | 6.23 | 6.1 | 966 |
| 1726090140 | 6.21 | 0.01 | 0.16 | 6.07 | 6.24 | 6.07 | 1304 |
| 1726003740 | 6.2 | 0.13 | 2.14 | 6.22 | 6.35 | 6.11 | 1213 |
| 1725917400 | 6.07 | -0.23 | -3.65 | 6.36 | 6.36 | 6.07 | 764 |
| 1725658200 | 6.3 | -0.11 | -1.72 | 6.47 | 6.47 | 6.2 | 773 |
| 1725571800 | 6.41 | 0.07 | 1.10 | 6.2 | 6.41 | 6.15 | 901 |
| 1725485400 | 6.34 | -0.04 | -0.63 | 6.45 | 6.45 | 6.2 | 638 |
| 1725399000 | 6.38 | 0.01 | 0.16 | 6.24 | 6.42 | 6.23 | 1199 |
| 1725312600 | 6.37 | -0.02 | -0.31 | 6.25 | 6.37 | 6.07 | 1393 |
| 1725053400 | 6.39 | 0.21 | 3.40 | 6.15 | 6.39 | 6.14 | 1594 |
| 1724967000 | 6.18 | -0.15 | -2.37 | 6.4 | 6.4 | 6.18 | 680 |
| 1724880600 | 6.33 | 0.01 | 0.16 | 6.2 | 6.33 | 6.2 | 862 |
| 1724794140 | 6.32 | 0.13 | 2.10 | 6.36 | 6.41 | 6.28 | 1286 |
| 1724707740 | 6.19 | -0.18 | -2.83 | 6.24 | 6.37 | 6.19 | 1704 |
| 1724448600 | 6.37 | 0.35 | 5.81 | 6.05 | 6.37 | 5.99 | 965 |
| 1724362140 | 6.0199999 | -0.28 | -4.44 | 6.18 | 6.21 | 5.99 | 1350 |
| 1724275740 | 6.3 | -0.07 | -1.10 | 6.37 | 6.44 | 6.14 | 1645 |
| 1724189340 | 6.37 | 0.04 | 0.63 | 6.32 | 6.46 | 6.23 | 1020 |
| 1724102940 | 6.33 | 0.28 | 4.63 | 6.12 | 6.33 | 6.04 | 1509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
