U.S. markets open in 2 hours 35 minutes
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,476.00 -50.00 (-0.13%) F Nasdaq
20,012.25 +40.00 (+0.20%) E-mini Russell 2000 Index Futur
2,039.10 -5.80 (-0.28%) Petróleo
81.58 +0.75 (+0.93%) Oro
2,321.40 -9.40 (-0.40%)
Vittia S.A. (VITT3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 5.88 | 5.96 | 5.72 | 5.81 | 5.81 | 601,600 |
| 24 jun 2024 | 5.69 | 5.88 | 5.69 | 5.88 | 5.88 | 397,500 |
| 21 jun 2024 | 5.56 | 5.84 | 5.54 | 5.82 | 5.82 | 315,100 |
| 20 jun 2024 | 5.55 | 5.63 | 5.45 | 5.63 | 5.63 | 422,700 |
| 19 jun 2024 | 5.55 | 5.59 | 5.32 | 5.59 | 5.59 | 407,100 |
| 18 jun 2024 | 5.26 | 5.45 | 5.20 | 5.45 | 5.45 | 912,900 |
| 17 jun 2024 | 5.42 | 5.42 | 5.23 | 5.30 | 5.30 | 521,900 |
| 14 jun 2024 | 5.33 | 5.48 | 5.25 | 5.45 | 5.45 | 1,241,300 |
| 13 jun 2024 | 5.36 | 5.49 | 5.18 | 5.39 | 5.39 | 897,100 |
| 12 jun 2024 | 5.57 | 5.57 | 5.34 | 5.37 | 5.37 | 1,503,200 |
| 11 jun 2024 | 5.41 | 5.50 | 5.38 | 5.50 | 5.50 | 1,420,900 |
| 10 jun 2024 | 5.32 | 5.57 | 5.14 | 5.41 | 5.41 | 1,460,400 |
| 07 jun 2024 | 5.25 | 5.31 | 5.21 | 5.30 | 5.30 | 275,600 |
| 06 jun 2024 | 5.21 | 5.30 | 5.20 | 5.30 | 5.30 | 509,400 |
| 05 jun 2024 | 5.29 | 5.32 | 5.16 | 5.24 | 5.24 | 311,000 |
| 04 jun 2024 | 5.21 | 5.33 | 5.19 | 5.30 | 5.30 | 483,500 |
| 03 jun 2024 | 5.27 | 5.30 | 5.14 | 5.24 | 5.24 | 883,500 |
| 31 may 2024 | 5.22 | 5.35 | 5.19 | 5.24 | 5.24 | 396,400 |
| 29 may 2024 | 5.21 | 5.33 | 5.15 | 5.22 | 5.22 | 1,308,300 |
| 28 may 2024 | 5.38 | 5.38 | 5.17 | 5.20 | 5.20 | 376,600 |
| 27 may 2024 | 5.21 | 5.33 | 5.12 | 5.33 | 5.33 | 213,900 |
| 24 may 2024 | 5.24 | 5.29 | 5.18 | 5.21 | 5.21 | 184,300 |
| 23 may 2024 | 5.27 | 5.32 | 5.12 | 5.24 | 5.24 | 322,700 |
| 22 may 2024 | 5.30 | 5.37 | 5.25 | 5.30 | 5.30 | 573,000 |
| 21 may 2024 | 5.31 | 5.36 | 5.25 | 5.32 | 5.32 | 247,300 |
| 20 may 2024 | 5.37 | 5.42 | 5.22 | 5.33 | 5.33 | 354,100 |
| 17 may 2024 | 5.33 | 5.43 | 5.30 | 5.39 | 5.39 | 232,400 |
| 16 may 2024 | 5.30 | 5.38 | 5.25 | 5.33 | 5.33 | 555,800 |
| 15 may 2024 | 5.10 | 5.38 | 4.98 | 5.30 | 5.30 | 1,768,700 |
| 14 may 2024 | 5.27 | 5.31 | 5.19 | 5.20 | 5.20 | 223,300 |
| 13 may 2024 | 5.40 | 5.40 | 5.23 | 5.29 | 5.29 | 258,800 |
| 10 may 2024 | 5.44 | 5.49 | 5.33 | 5.33 | 5.33 | 459,900 |
| 09 may 2024 | 5.53 | 5.53 | 5.40 | 5.48 | 5.48 | 361,900 |
| 08 may 2024 | 5.53 | 5.62 | 5.37 | 5.62 | 5.62 | 244,300 |
| 07 may 2024 | 5.53 | 5.56 | 5.42 | 5.53 | 5.53 | 266,500 |
| 06 may 2024 | 5.66 | 5.66 | 5.46 | 5.50 | 5.50 | 359,700 |
| 03 may 2024 | 5.71 | 5.83 | 5.60 | 5.65 | 5.65 | 634,500 |
| 02 may 2024 | 5.64 | 5.80 | 5.60 | 5.65 | 5.65 | 189,200 |
| 30 abr 2024 | 5.93 | 5.93 | 5.60 | 5.61 | 5.61 | 251,700 |
| 29 abr 2024 | 5.80 | 5.93 | 5.60 | 5.87 | 5.87 | 271,900 |
| 26 abr 2024 | 5.71 | 5.84 | 5.61 | 5.68 | 5.68 | 582,100 |
| 25 abr 2024 | 5.59 | 5.96 | 5.50 | 5.71 | 5.71 | 977,900 |
| 24 abr 2024 | 5.80 | 5.80 | 5.59 | 5.59 | 5.59 | 239,400 |
| 23 abr 2024 | 5.62 | 5.82 | 5.52 | 5.79 | 5.79 | 881,900 |
| 22 abr 2024 | 5.60 | 5.74 | 5.48 | 5.62 | 5.62 | 589,300 |
| 19 abr 2024 | 5.59 | 5.73 | 5.54 | 5.59 | 5.59 | 351,500 |
| 18 abr 2024 | 5.59 | 5.69 | 5.50 | 5.64 | 5.64 | 295,100 |
| 17 abr 2024 | 5.55 | 5.75 | 5.55 | 5.63 | 5.63 | 980,700 |
| 16 abr 2024 | 5.62 | 5.70 | 5.48 | 5.55 | 5.55 | 503,200 |
| 15 abr 2024 | 5.96 | 5.96 | 5.55 | 5.62 | 5.62 | 1,047,100 |
| 15 abr 2024 | 110:100 División de acciones | |||||
| 12 abr 2024 | 5.82 | 5.89 | 5.70 | 5.89 | 5.89 | 491,480 |
| 11 abr 2024 | 5.91 | 5.91 | 5.67 | 5.81 | 5.81 | 981,200 |
| 10 abr 2024 | 5.95 | 5.99 | 5.84 | 5.86 | 5.86 | 385,550 |
| 09 abr 2024 | 6.14 | 6.36 | 5.90 | 5.95 | 5.95 | 527,670 |
| 08 abr 2024 | 5.65 | 6.24 | 5.65 | 6.13 | 6.13 | 1,394,250 |
| 05 abr 2024 | 5.77 | 5.88 | 5.65 | 5.65 | 5.65 | 1,196,250 |
| 04 abr 2024 | 5.88 | 5.94 | 5.76 | 5.77 | 5.77 | 518,430 |
| 03 abr 2024 | 6.09 | 6.09 | 5.81 | 5.89 | 5.89 | 677,270 |
| 02 abr 2024 | 6.18 | 6.18 | 5.88 | 5.99 | 5.99 | 667,590 |
| 01 abr 2024 | 6.26 | 6.36 | 6.13 | 6.13 | 6.13 | 614,350 |
| 28 mar 2024 | 6.28 | 6.36 | 6.18 | 6.21 | 6.21 | 548,020 |
| 27 mar 2024 | 6.35 | 6.35 | 6.14 | 6.25 | 6.25 | 696,960 |
| 26 mar 2024 | 6.38 | 6.38 | 6.25 | 6.35 | 6.35 | 458,150 |
| 25 mar 2024 | 6.55 | 6.55 | 6.34 | 6.38 | 6.38 | 935,880 |
| 22 mar 2024 | 6.59 | 6.63 | 6.39 | 6.53 | 6.53 | 263,230 |
| 21 mar 2024 | 6.57 | 6.65 | 6.53 | 6.55 | 6.55 | 323,620 |
| 20 mar 2024 | 6.82 | 6.82 | 6.60 | 6.64 | 6.64 | 286,550 |
| 19 mar 2024 | 6.68 | 6.81 | 6.58 | 6.75 | 6.75 | 284,240 |
| 18 mar 2024 | 6.71 | 6.81 | 6.65 | 6.68 | 6.68 | 198,660 |
| 15 mar 2024 | 6.85 | 6.95 | 6.55 | 6.65 | 6.65 | 305,580 |
| 14 mar 2024 | 6.99 | 7.01 | 6.74 | 6.85 | 6.85 | 313,170 |
| 13 mar 2024 | 6.98 | 7.02 | 6.91 | 7.02 | 7.02 | 343,750 |
| 12 mar 2024 | 6.88 | 7.04 | 6.85 | 7.02 | 7.02 | 391,380 |
| 11 mar 2024 | 6.76 | 7.02 | 6.76 | 6.86 | 6.86 | 253,660 |
| 08 mar 2024 | 6.76 | 7.07 | 6.73 | 6.84 | 6.84 | 369,710 |
| 07 mar 2024 | 6.56 | 6.86 | 6.56 | 6.86 | 6.86 | 205,040 |
| 06 mar 2024 | 6.67 | 6.67 | 6.46 | 6.55 | 6.55 | 254,100 |
| 05 mar 2024 | 6.58 | 6.65 | 6.51 | 6.64 | 6.64 | 202,400 |
| 04 mar 2024 | 6.71 | 6.71 | 6.55 | 6.56 | 6.56 | 188,430 |
| 01 mar 2024 | 6.67 | 6.77 | 6.60 | 6.75 | 6.75 | 277,970 |
| 29 feb 2024 | 6.80 | 6.80 | 6.51 | 6.60 | 6.60 | 330,990 |
| 28 feb 2024 | 7.00 | 7.02 | 6.57 | 6.74 | 6.74 | 459,800 |
| 27 feb 2024 | 6.73 | 6.92 | 6.65 | 6.92 | 6.92 | 295,680 |
| 26 feb 2024 | 6.65 | 6.73 | 6.49 | 6.69 | 6.69 | 297,220 |
| 23 feb 2024 | 6.92 | 7.01 | 6.38 | 6.55 | 6.55 | 1,313,950 |
| 22 feb 2024 | 7.28 | 7.28 | 6.65 | 6.91 | 6.91 | 1,159,950 |
| 21 feb 2024 | 7.50 | 7.50 | 7.16 | 7.29 | 7.29 | 596,420 |
| 20 feb 2024 | 7.35 | 7.51 | 7.17 | 7.49 | 7.49 | 215,160 |
| 19 feb 2024 | 7.41 | 7.43 | 7.16 | 7.29 | 7.29 | 300,410 |
| 16 feb 2024 | 7.20 | 7.47 | 7.06 | 7.43 | 7.43 | 819,830 |
| 15 feb 2024 | 7.16 | 7.24 | 6.98 | 7.20 | 7.20 | 293,920 |
| 14 feb 2024 | 7.05 | 7.10 | 6.95 | 7.05 | 7.05 | 183,040 |
| 09 feb 2024 | 7.36 | 7.45 | 6.82 | 7.06 | 7.06 | 1,054,790 |
| 08 feb 2024 | 7.53 | 7.53 | 7.21 | 7.36 | 7.36 | 428,230 |
| 07 feb 2024 | 7.37 | 7.50 | 7.20 | 7.48 | 7.48 | 385,440 |
| 06 feb 2024 | 7.25 | 7.44 | 7.06 | 7.44 | 7.44 | 446,380 |
| 05 feb 2024 | 7.24 | 7.24 | 6.98 | 7.13 | 7.13 | 667,150 |
| 02 feb 2024 | 7.35 | 7.35 | 7.11 | 7.24 | 7.24 | 346,610 |
| 01 feb 2024 | 7.41 | 7.41 | 7.00 | 7.25 | 7.25 | 2,420,440 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.