Vittia Fertilizantes e Biologicos SA

VITT3
🏛️ 巴西 →
4.87
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 9.13 9.40 9.04 9.40 0.4M
2023-12-27 8.90 9.16 8.82 9.16 0.2M
2023-12-26 8.97 8.98 8.80 8.88 0.3M
2023-12-22 8.98 9.03 8.90 9.01 0.2M
2023-12-21 8.92 8.98 8.88 8.98 0.9M
2023-12-20 9.02 9.02 8.87 8.90 0.1M
2023-12-19 9.09 9.16 8.93 8.99 0.2M
2023-12-18 9.09 9.29 8.91 8.96 0.2M
2023-12-15 9.29 9.29 8.97 9.02 0.2M
2023-12-14 9.18 9.58 9.12 9.22 0.6M
2023-12-13 9.02 9.20 9.00 9.19 0.3M
2023-12-12 9.01 9.17 8.91 9.08 0.2M
2023-12-11 9.24 9.24 8.96 9.00 0.2M
2023-12-08 9.30 9.30 9.10 9.28 0.1M
2023-12-07 9.08 9.32 8.95 9.30 0.4M
2023-12-06 9.01 9.03 8.92 9.01 0.1M
2023-12-05 8.88 9.04 8.84 9.02 0.2M
2023-12-04 9.00 9.02 8.82 8.88 0.2M
2023-12-01 9.09 9.17 8.98 9.04 0.4M
2023-11-30 9.16 9.23 8.96 9.23 0.3M
2023-11-29 9.31 9.51 9.10 9.17 0.4M
2023-11-28 8.98 9.26 8.91 9.26 0.3M
2023-11-27 8.99 8.99 8.86 8.95 0.1M
2023-11-24 8.95 9.00 8.84 8.97 0.1M
2023-11-23 8.95 9.01 8.83 8.89 0.2M
2023-11-22 9.41 9.43 8.94 8.95 0.4M
2023-11-21 9.20 9.35 9.11 9.32 0.1M
2023-11-20 9.11 9.38 8.90 9.38 0.3M
2023-11-17 8.90 9.08 8.86 9.08 0.3M
2023-11-16 8.71 9.00 8.65 9.00 0.2M
2023-11-14 8.54 8.83 8.54 8.83 0.2M
2023-11-13 8.53 8.56 8.36 8.45 0.1M
2023-11-10 8.24 8.55 8.06 8.55 0.2M
2023-11-09 8.05 8.21 8.00 8.11 0.1M
2023-11-08 8.21 8.30 8.05 8.05 0.1M
2023-11-07 8.04 8.30 7.88 8.27 0.2M
2023-11-06 8.30 8.30 7.89 8.12 0.4M
2023-11-03 8.05 8.30 7.83 8.30 0.2M
2023-11-01 7.94 7.94 7.70 7.80 0.2M
2023-10-31 8.01 8.01 7.76 7.84 0.6M
2023-10-30 8.52 8.52 7.95 7.97 0.5M
2023-10-27 8.67 8.67 8.41 8.48 0.3M
2023-10-26 8.93 8.93 8.54 8.66 0.3M
2023-10-25 9.20 9.22 8.74 8.90 0.8M
2023-10-24 9.40 9.43 9.12 9.20 0.3M
2023-10-23 9.32 9.34 9.15 9.28 0.2M
2023-10-20 9.47 9.49 9.26 9.32 0.1M
2023-10-19 9.50 9.62 9.43 9.43 0.2M
2023-10-18 9.56 9.63 9.43 9.43 0.2M
2023-10-17 9.89 9.89 9.60 9.60 0.5M
2023-10-16 9.98 10.07 9.69 9.90 0.2M
2023-10-13 10.05 10.05 9.81 9.81 0.5M
2023-10-11 10.24 10.24 10.03 10.05 0.1M
2023-10-10 9.90 10.23 9.90 10.23 0.2M
2023-10-09 10.11 10.11 9.68 9.86 0.5M
2023-10-06 9.95 10.11 9.70 10.11 0.3M
2023-10-05 10.05 10.08 9.86 9.96 0.4M
2023-10-04 10.22 10.23 9.98 10.14 0.2M
2023-10-03 10.28 10.46 10.16 10.18 0.1M
2023-10-02 10.66 10.66 10.33 10.33 0.3M
2023-09-29 10.53 10.74 10.47 10.62 0.2M
2023-09-28 10.34 10.52 10.27 10.50 0.1M
2023-09-27 10.51 10.52 10.26 10.45 0.2M
2023-09-26 10.64 10.67 10.46 10.50 0.1M
2023-09-25 10.70 10.71 10.49 10.64 0.1M
2023-09-22 10.75 10.79 10.44 10.70 0.5M
2023-09-21 10.70 10.73 10.57 10.58 0.1M
2023-09-20 10.48 10.86 10.46 10.82 1.3M
2023-09-19 10.44 10.58 10.33 10.47 0.1M
2023-09-18 10.54 10.57 10.37 10.43 0.1M
2023-09-15 10.64 10.64 10.44 10.54 0.2M
2023-09-14 10.55 10.77 10.40 10.69 0.9M
2023-09-13 10.37 10.63 10.30 10.61 0.2M
2023-09-12 10.46 10.52 10.19 10.41 0.4M
2023-09-11 10.60 10.60 10.16 10.43 0.3M
2023-09-09 12.21 12.21 12.21 12.21 0.0M
2023-09-08 10.18 10.86 10.09 10.58 1.0M
2023-09-06 9.97 10.08 9.90 10.08 0.2M
2023-09-05 9.95 9.96 9.86 9.94 0.1M
2023-09-04 10.18 10.18 9.98 10.03 0.3M
2023-09-02 11.88 11.88 11.88 11.88 0.0M
2023-09-01 10.11 10.18 9.97 10.18 0.1M
2023-08-31 10.12 10.20 9.88 10.20 0.4M
2023-08-30 10.04 10.21 10.03 10.21 0.3M
2023-08-29 9.86 10.11 9.83 10.11 0.2M
2023-08-28 9.51 9.85 9.34 9.85 0.4M
2023-08-25 9.48 9.48 9.30 9.39 0.2M
2023-08-24 9.50 9.59 9.42 9.43 0.6M
2023-08-23 9.68 9.68 9.48 9.48 0.2M
2023-08-22 9.61 9.61 9.43 9.59 0.2M
2023-08-21 9.46 9.56 9.43 9.50 0.2M
2023-08-18 9.51 9.61 9.38 9.61 0.4M
2023-08-17 9.64 9.75 9.45 9.47 0.1M
2023-08-16 9.85 10.00 9.56 9.68 0.5M
2023-08-15 9.89 9.89 9.68 9.85 0.1M
2023-08-14 9.92 9.94 9.70 9.77 0.2M
2023-08-11 9.86 10.13 9.86 9.94 0.2M
2023-08-10 10.10 10.21 10.05 10.06 0.1M
2023-08-09 10.28 10.28 10.08 10.08 0.3M
2023-08-08 10.22 10.40 10.16 10.28 0.1M
2023-08-07 10.35 10.40 10.21 10.36 0.2M
2023-08-04 10.38 10.40 10.16 10.34 0.3M
2023-08-03 10.63 10.63 10.31 10.37 0.2M
2023-08-02 10.46 10.58 10.24 10.54 0.5M
2023-08-01 10.49 10.56 10.39 10.56 0.1M
2023-07-31 10.52 10.74 10.44 10.56 0.4M
2023-07-28 10.63 10.63 10.40 10.54 0.2M
2023-07-27 10.62 10.71 10.31 10.64 0.4M
2023-07-26 11.34 11.34 10.64 10.64 0.4M
2023-07-25 11.00 11.31 10.97 11.31 0.8M
2023-07-24 10.83 11.06 10.81 10.95 0.7M
2023-07-21 10.54 11.07 10.54 10.83 0.2M
2023-07-20 10.28 10.49 10.26 10.46 0.1M
2023-07-19 10.12 10.28 10.06 10.26 0.5M
2023-07-18 10.10 10.24 10.07 10.12 0.1M
2023-07-17 9.87 10.07 9.82 10.03 0.2M
2023-07-14 10.00 10.00 9.78 9.90 0.2M
2023-07-13 10.06 10.13 9.94 10.01 0.1M
2023-07-12 10.28 10.29 10.04 10.11 0.1M
2023-07-11 10.23 10.37 9.95 10.19 0.4M
2023-07-10 10.24 10.52 10.04 10.21 0.2M
2023-07-07 10.19 10.23 10.03 10.17 0.1M
2023-07-06 10.16 10.18 9.97 10.07 0.2M
2023-07-05 10.19 10.30 10.14 10.28 0.1M
2023-07-04 10.21 10.22 10.05 10.15 0.1M
2023-07-03 10.14 10.24 9.97 10.11 0.2M
2023-06-30 9.91 10.14 9.80 10.14 0.3M
2023-06-29 9.63 10.02 9.63 9.87 0.2M
2023-06-28 9.85 9.89 9.63 9.63 0.1M
2023-06-27 9.65 9.75 9.48 9.72 0.1M
2023-06-26 9.73 9.75 9.53 9.64 0.2M
2023-06-23 9.68 9.76 9.44 9.64 0.1M
2023-06-22 9.72 9.72 9.38 9.59 0.2M
2023-06-21 9.69 9.84 9.57 9.68 0.2M
2023-06-20 10.03 10.03 9.77 9.79 0.1M
2023-06-19 9.78 10.03 9.55 10.03 0.2M
2023-06-16 9.74 9.85 9.54 9.69 0.1M
2023-06-15 9.76 9.86 9.49 9.74 0.2M
2023-06-14 9.67 9.85 9.46 9.76 0.2M
2023-06-13 9.93 10.15 9.46 9.68 0.2M
2023-06-12 9.86 9.97 9.62 9.80 0.2M
2023-06-09 9.73 10.31 9.64 9.92 0.3M
2023-06-07 9.62 9.74 9.33 9.67 0.2M
2023-06-06 9.19 9.68 9.08 9.43 0.3M
2023-06-05 9.29 9.32 8.98 9.18 0.6M
2023-06-02 9.47 9.62 9.19 9.21 0.9M
2023-06-01 9.49 9.56 9.15 9.38 1.0M
2023-05-31 9.61 9.61 9.43 9.49 0.2M
2023-05-30 9.88 9.88 9.37 9.75 0.2M
2023-05-29 9.71 9.94 9.56 9.76 0.2M
2023-05-26 9.54 9.81 9.49 9.68 0.2M
2023-05-25 9.29 9.76 9.22 9.51 0.2M
2023-05-24 9.27 9.34 8.92 9.20 0.5M
2023-05-23 9.38 9.45 9.30 9.36 0.1M
2023-05-22 9.27 9.50 9.12 9.34 0.3M
2023-05-19 9.14 9.35 8.85 9.17 1.3M
2023-05-18 8.88 9.11 8.76 9.07 0.1M
2023-05-17 8.80 9.00 8.66 9.00 0.2M
2023-05-16 9.08 9.08 8.61 8.70 0.2M
2023-05-15 9.16 9.16 8.92 9.02 0.2M
2023-05-12 9.26 9.42 9.07 9.16 0.1M
2023-05-11 9.19 9.32 9.00 9.26 0.5M
2023-05-10 9.14 9.32 9.08 9.13 0.2M
2023-05-09 9.09 9.33 9.02 9.26 0.1M
2023-05-08 9.38 9.38 9.13 9.26 0.1M
2023-05-06 10.96 10.96 10.96 10.96 0.0M
2023-05-05 9.18 9.30 9.05 9.30 0.2M
2023-05-04 9.31 9.43 9.05 9.18 0.2M
2023-05-03 9.13 9.31 8.92 9.18 0.3M
2023-05-02 9.49 9.50 9.05 9.12 0.2M
2023-04-28 9.40 9.48 9.21 9.48 0.2M
2023-04-27 9.52 9.52 9.02 9.13 0.5M
2023-04-26 9.29 9.58 9.29 9.35 0.3M
2023-04-25 9.46 9.52 9.23 9.47 0.1M
2023-04-24 9.41 9.71 9.36 9.36 0.1M
2023-04-20 9.35 9.52 9.20 9.38 0.1M
2023-04-19 9.29 9.56 9.25 9.35 0.1M
2023-04-18 9.63 9.63 9.29 9.43 0.2M
2023-04-17 10.06 10.06 9.59 9.59 0.1M
2023-04-14 10.03 10.14 9.75 9.94 0.2M
2023-04-13 9.81 10.21 9.81 9.92 0.2M
2023-04-12 9.77 9.93 9.59 9.73 0.3M
2023-04-11 9.56 9.74 9.35 9.67 0.3M
2023-04-10 9.51 9.55 9.40 9.51 0.1M
2023-04-06 9.69 9.73 9.37 9.47 0.7M
2023-04-05 9.75 9.75 9.39 9.62 0.2M
2023-04-04 9.45 9.76 9.45 9.75 0.1M
2023-04-03 9.67 9.85 9.31 9.47 0.6M
2023-03-31 9.74 9.96 9.51 9.85 0.2M
2023-03-30 9.75 10.05 9.57 9.62 0.2M
2023-03-29 9.96 9.96 9.54 9.69 0.5M
2023-03-28 9.60 10.12 9.56 9.89 0.1M
2023-03-27 9.81 9.86 9.60 9.60 0.2M
2023-03-24 9.91 9.91 9.42 9.69 0.2M
2023-03-23 9.95 9.95 9.50 9.80 0.2M
2023-03-22 9.99 10.06 9.62 9.84 0.2M
2023-03-21 9.77 10.19 9.77 9.97 0.2M
2023-03-20 9.79 9.80 9.28 9.77 0.4M
2023-03-17 9.65 9.90 8.84 9.74 0.7M
2023-03-16 9.69 9.71 9.22 9.54 0.3M
2023-03-15 9.46 9.57 9.36 9.44 0.1M
2023-03-14 9.67 9.76 9.41 9.45 0.1M
2023-03-13 9.94 9.98 9.63 9.63 0.4M
2023-03-10 10.25 10.25 9.84 10.03 0.2M
2023-03-09 10.25 10.55 9.98 10.14 0.2M
2023-03-08 9.06 10.15 8.94 10.13 0.6M
2023-03-07 9.17 9.17 8.67 8.97 0.2M
2023-03-06 9.09 9.10 8.79 8.94 0.3M
2023-03-03 9.01 9.11 8.86 8.90 0.3M
2023-03-02 9.33 9.37 8.91 8.92 0.3M
2023-03-01 9.53 9.53 8.91 9.27 0.2M
2023-02-28 9.40 9.69 9.26 9.43 0.4M
2023-02-27 9.41 9.90 9.14 9.51 0.6M
2023-02-24 9.59 9.59 9.20 9.44 0.1M
2023-02-23 9.79 9.80 9.39 9.58 0.2M
2023-02-22 9.88 10.19 9.65 9.71 0.2M
2023-02-17 9.97 10.06 9.62 9.91 0.2M
2023-02-16 9.96 10.18 9.90 10.07 0.1M
2023-02-15 9.86 10.06 9.73 10.06 0.1M
2023-02-14 9.84 10.14 9.84 9.94 0.5M
2023-02-13 9.54 9.98 9.47 9.84 0.3M
2023-02-10 9.16 9.72 9.16 9.63 0.1M
2023-02-09 9.97 9.97 9.31 9.31 1.1M
2023-02-08 9.86 10.15 9.85 9.87 0.2M
2023-02-07 9.94 9.96 9.71 9.79 0.7M
2023-02-06 9.95 9.96 9.70 9.86 0.1M
2023-02-03 10.08 10.13 9.83 9.96 1.2M
2023-02-02 10.37 10.37 9.99 10.13 0.0M
2023-02-01 10.13 10.36 9.97 10.28 0.1M
2023-01-31 9.92 10.20 9.86 10.14 0.1M
2023-01-30 9.84 10.15 9.80 9.81 0.1M
2023-01-27 10.09 10.09 9.78 9.80 0.0M
2023-01-26 9.98 10.21 9.75 10.09 0.4M
2023-01-25 9.89 10.04 9.59 9.98 0.0M
2023-01-24 9.66 9.88 9.66 9.86 0.1M
2023-01-23 9.69 9.89 9.69 9.75 0.1M
2023-01-20 9.71 9.77 9.52 9.60 0.2M
2023-01-19 9.82 9.89 9.67 9.74 0.0M
2023-01-18 10.07 10.33 9.88 9.88 0.1M
2023-01-17 9.87 9.97 9.75 9.87 0.2M
2023-01-16 9.80 10.14 9.63 9.82 0.1M
2023-01-13 9.94 10.12 9.61 9.88 0.2M
2023-01-12 10.17 10.45 9.91 10.05 0.3M
2023-01-11 10.40 10.43 9.96 10.03 0.1M
2023-01-10 9.87 10.48 9.83 10.36 0.2M
2023-01-09 9.84 10.14 9.73 9.90 0.2M
2023-01-06 9.86 10.11 9.66 9.94 0.1M
2023-01-05 10.18 10.19 9.66 9.76 0.1M
2023-01-04 10.09 10.09 9.43 9.87 0.2M
2023-01-03 10.48 10.62 9.83 9.89 0.1M
2023-01-02 10.94 10.94 10.36 10.45 0.2M