Italia markets close in 3 hours 6 minutes

Vittia S.A. (VITT3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
5,33-0,32 (-5,66%)
Alla chiusura: 05:06PM BRT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20245,445,495,335,335,33459.900
09 mag 20245,535,535,405,485,48361.900
08 mag 20245,535,625,375,625,62244.300
07 mag 20245,535,565,425,535,53266.500
06 mag 20245,665,665,465,505,50359.700
03 mag 20245,715,835,605,655,65634.500
02 mag 20245,645,805,605,655,65189.200
30 apr 20245,935,935,605,615,61251.700
29 apr 20245,805,935,605,875,87271.900
26 apr 20245,715,845,615,685,68582.100
25 apr 20245,595,965,505,715,71977.900
24 apr 20245,805,805,595,595,59239.400
23 apr 20245,625,825,525,795,79881.900
22 apr 20245,605,745,485,625,62589.300
19 apr 20245,595,735,545,595,59351.500
18 apr 20245,595,695,505,645,64295.100
17 apr 20245,555,755,555,635,63980.700
16 apr 20245,625,705,485,555,55503.200
15 apr 20245,965,965,555,625,621.047.100
15 apr 2024110:100 Frazionamento azionario
12 apr 20245,825,895,705,895,89491.480
11 apr 20245,915,915,675,815,81981.200
10 apr 20245,955,995,845,865,86385.550
09 apr 20246,146,365,905,955,95527.670
08 apr 20245,656,245,656,136,131.394.250
05 apr 20245,775,885,655,655,651.196.250
04 apr 20245,885,945,765,775,77518.430
03 apr 20246,096,095,815,895,89677.270
02 apr 20246,186,185,885,995,99667.590
01 apr 20246,266,366,136,136,13614.350
28 mar 20246,286,366,186,216,21548.020
27 mar 20246,356,356,146,256,25696.960
26 mar 20246,386,386,256,356,35458.150
25 mar 20246,556,556,346,386,38935.880
22 mar 20246,596,636,396,536,53263.230
21 mar 20246,576,656,536,556,55323.620
20 mar 20246,826,826,606,646,64286.550
19 mar 20246,686,816,586,756,75284.240
18 mar 20246,716,816,656,686,68198.660
15 mar 20246,856,956,556,656,65305.580
14 mar 20246,997,016,746,856,85313.170
13 mar 20246,987,026,917,027,02343.750
12 mar 20246,887,046,857,027,02391.380
11 mar 20246,767,026,766,866,86253.660
08 mar 20246,767,076,736,846,84369.710
07 mar 20246,566,866,566,866,86205.040
06 mar 20246,676,676,466,556,55254.100
05 mar 20246,586,656,516,646,64202.400
04 mar 20246,716,716,556,566,56188.430
01 mar 20246,676,776,606,756,75277.970
29 feb 20246,806,806,516,606,60330.990
28 feb 20247,007,026,576,746,74459.800
27 feb 20246,736,926,656,926,92295.680
26 feb 20246,656,736,496,696,69297.220
23 feb 20246,927,016,386,556,551.313.950
22 feb 20247,287,286,656,916,911.159.950
21 feb 20247,507,507,167,297,29596.420
20 feb 20247,357,517,177,497,49215.160
19 feb 20247,417,437,167,297,29300.410
16 feb 20247,207,477,067,437,43819.830
15 feb 20247,167,246,987,207,20293.920
14 feb 20247,057,106,957,057,05183.040
09 feb 20247,367,456,827,067,061.054.790
08 feb 20247,537,537,217,367,36428.230
07 feb 20247,377,507,207,487,48385.440
06 feb 20247,257,447,067,447,44446.380
05 feb 20247,247,246,987,137,13667.150
02 feb 20247,357,357,117,247,24346.610
01 feb 20247,417,417,007,257,252.420.440
31 gen 20247,427,557,307,407,40411.070
30 gen 20247,277,477,267,417,41759.660
29 gen 20247,017,416,957,407,402.834.040
26 gen 20247,337,456,647,007,003.726.910
25 gen 20248,128,127,187,257,252.399.430
24 gen 20248,248,248,068,068,06196.020
23 gen 20248,168,248,118,138,13309.650
22 gen 20248,408,408,018,128,12426.030
19 gen 20248,228,338,108,278,27210.760
18 gen 20248,278,288,078,098,09228.360
17 gen 20248,448,448,188,288,28227.150
16 gen 20248,698,698,328,328,32234.410
15 gen 20248,868,868,688,688,68171.490
12 gen 20248,949,148,868,868,86234.740
11 gen 20249,059,068,909,069,06273.790
10 gen 20249,119,209,039,049,04207.240
09 gen 20249,279,279,059,109,10132.220
08 gen 20249,109,279,039,189,1883.820
05 gen 20249,129,158,989,149,14184.250
04 gen 20249,189,229,039,139,13112.310
03 gen 20249,199,269,099,219,21111.980
02 gen 20249,679,679,149,159,15424.600
28 dic 20239,419,699,329,699,69357.830
28 dic 20230.023876 Dividendo
27 dic 20239,209,469,129,469,44231.770
26 dic 20239,279,289,099,189,16260.370
22 dic 20239,289,349,209,319,29217.140
21 dic 20239,229,289,189,289,26901.230
20 dic 20239,329,329,169,209,18138.710
19 dic 20239,399,469,239,299,27223.300
18 dic 20239,399,609,219,269,24216.810
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...