B3 · VITT3 · stock
Vittia S.A. (VITT3) stock price history
Every B3 trading session of Vittia S.A. from Sep 2, 2021 to Sep 29, 2026: 1,266 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VITT3 adjusted close, 2021 to 2026
- R$11.18
- All time high, 2022
- R$4.46
- 52 week high, R$2.73 low
- 1,266
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VITT3 key facts
- Vittia S.A. (VITT3) closed at R$3.00 on Sep 29, 2026 on B3.
- VITT3's all time high close is R$11.18, set on Nov 4, 2022; its all time low close is R$2.80 on Aug 7, 2026.
- VITT3's 52 week range is R$2.73 to R$4.46.
- VITT3 returned -29.3% over the year to Sep 29, 2026 and -54.2% over five years.
- Since Sep 2, 2021 VITT3 returned -57%, -15.5% a year compounded.
- VITT3's deepest drawdown was -75.0% from Nov 4, 2022 to Aug 7, 2026.
- DataCedar holds 1,266 daily sessions of VITT3 history from Sep 2, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VITT3 price chart, 2021 to 2026
VITT3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -8.8% |
| 6 months | -22.7% |
| Year to date | -27.8% |
| 1 year | -29.3% |
| 3 years | -67.1% |
| 5 years | -54.2% |
| 10 years | n/a |
| Since Sep 2, 2021 | -57.5% |
| Compound annual growth, 5.1 years | -15.5% |
VITT3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.18 on Nov 4, 2022
- All time low close
- R$2.80 on Aug 7, 2026
- 52 week high
- R$4.46 on Sep 30, 2025
- 52 week low
- R$2.73 on Aug 13, 2026
- Deepest drawdown
- -75.0% from Nov 4, 2022 to Aug 7, 2026, not yet recovered
- Best single session
- +12.9% on Mar 8, 2023
- Worst single session
- -10.2% on Jul 29, 2026
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, -7%
- Worst calendar year
- 2024, -43%
VITT3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 2, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$4.15 | R$4.31 | R$2.73 | R$3.00 | -27.8% | 50.9M | 186 |
| 2025 | R$4.51 | R$4.88 | R$3.70 | R$4.15 | -10.0% | 63.8M | 250 |
| 2024 | R$8.04 | R$8.04 | R$4.14 | R$4.61 | -42.7% | 128.4M | 251 |
| 2023 | R$9.38 | R$9.72 | R$6.61 | R$8.06 | -14.9% | 73.1M | 248 |
| 2022 | R$10.22 | R$11.29 | R$6.19 | R$9.47 | -7.1% | 70.2M | 250 |
| 2021 | R$7.16 | R$10.42 | R$5.97 | R$10.20 | n/a | 16.3M | 81 |
VITT3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$3.00 | -1.6% |
| August 2026 | R$3.05 | +0.7% |
| July 2026 | R$3.03 | -7.1% |
| June 2026 | R$3.26 | -7.1% |
| May 2026 | R$3.51 | +2.0% |
| April 2026 | R$3.44 | -12.8% |
| March 2026 | R$3.95 | +6.4% |
| February 2026 | R$3.71 | -11.3% |
| January 2026 | R$4.18 | +0.7% |
| December 2025 | R$4.15 | -2.0% |
| November 2025 | R$4.24 | -0.5% |
| October 2025 | R$4.26 | -4.5% |
About the VITT3 data
Daily bars. 1,266 sessions from Sep 2, 2021 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VITT3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VILG11 Vinci Logistica Fundo Investimento Imobiliario FII
- VINO11 Vinci Corporate Fundo De Investimento Imobiliario
- VISA34 Visa Inc.
- VISC11 Vinci Shopping Centers Fundo Investimento Imobiliario - Fii
- VIUR11 Vinci Imoveis Urbanos Fundo De Investimento Imobiliario
- VIVA3 Vivara Participações S.A.
- VIVR3 Viver Incorporadora e Construtora S.A.
- VIVT3 Telefônica Brasil S.A.
Common questions
VITT3 share price history
