VTEX historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.400	21.750	20.900	21.750	21.750	359
2026-10-22	20.900	21.410	20.900	21.410	21.410	206
2026-10-21	21.260	21.260	20.820	20.900	20.900	1,233
2026-10-20	21.160	22.560	21.020	22.560	22.560	812
2026-10-19	21.080	21.160	21.080	21.160	21.160	4,001
2026-10-16	21.450	21.450	20.920	21.080	21.080	1,202
2026-10-15	20.690	21.460	20.690	21.460	21.460	5,128
2026-10-14	20.480	20.480	20.480	20.480	20.480	214
2026-10-13	21.080	21.080	20.840	20.840	20.840	32
2026-10-09	19.660	19.820	19.600	19.800	19.800	942
2026-10-08	19.300	19.800	19.260	19.680	19.680	28,016
2026-10-07	19.160	19.160	19.160	19.160	19.160	100
2026-10-06	18.900	18.900	18.900	18.900	18.900	7
2026-10-05	18.960	19.180	18.900	18.900	18.900	370
2026-10-02	19.140	19.160	18.780	18.780	18.780	28
2026-10-01	18.800	19.350	18.800	19.350	19.350	20,310
2026-09-30	18.960	19.080	18.700	18.700	18.700	14,040
2026-09-29	18.920	18.920	18.920	18.920	18.920	2
2026-09-28	18.820	18.990	18.820	18.990	18.990	390
2026-09-25	18.780	18.820	18.780	18.820	18.820	367
2026-09-24	18.820	18.820	18.820	18.820	18.820	2
2026-09-23	18.520	18.660	18.480	18.540	18.540	54
2026-09-22	18.820	18.820	18.380	18.380	18.380	148,192
2026-09-21	18.660	18.740	18.500	18.500	18.500	220,017
2026-09-18	18.740	18.880	18.740	18.880	18.880	5
2026-09-17	18.740	19.020	18.740	19.020	19.020	9
2026-09-16	18.710	19.060	18.710	19.040	19.040	123
2026-09-15	18.820	18.960	17.340	17.340	17.340	264
2026-09-14	18.390	19.000	17.240	17.240	17.240	891
2026-09-11	18.640	18.640	18.220	18.220	18.220	605
2026-09-10	17.700	18.360	17.700	18.100	18.100	8
2026-09-09	18.080	18.140	17.910	17.910	17.910	292
2026-09-08	19.000	19.000	17.750	18.340	18.340	1,912
2026-09-04	18.230	19.000	18.230	19.000	19.000	26,360
2026-09-03	17.400	18.860	17.230	17.230	17.230	1,385
2026-09-02	18.580	18.580	18.000	18.000	18.000	215
2026-09-01	19.130	19.130	18.560	18.640	18.640	1,199
2026-08-31	18.170	18.780	17.980	18.780	18.780	1,503
2026-08-28	18.000	18.680	18.000	18.010	18.010	501
2026-08-27	19.020	19.020	18.000	18.000	18.000	4,209
2026-08-26	18.860	18.860	18.760	18.760	18.760	4
2026-08-25	19.810	19.810	18.380	18.720	18.720	240
2026-08-24	18.450	20.220	18.450	20.220	20.220	558
2026-08-21	19.280	19.280	18.480	18.480	18.480	613
2026-08-20	19.160	19.160	19.160	19.160	19.160	8
2026-08-19	18.460	19.020	18.460	18.900	18.900	14
2026-08-18	18.420	18.420	18.340	18.340	18.340	109
2026-08-17	19.700	19.700	18.420	18.420	18.420	416
2026-08-14	19.700	21.980	19.500	21.980	21.980	250
2026-08-13	20.020	20.900	19.800	20.900	20.900	54
2026-08-12	19.700	20.770	19.500	20.770	20.770	58
2026-08-11	20.440	20.810	20.120	20.810	20.810	67
2026-08-10	21.030	21.030	19.990	20.740	20.740	104
2026-08-07	21.000	22.120	20.210	22.120	22.120	85
2026-08-06	21.900	22.080	21.780	22.040	22.040	543
2026-08-05	23.090	24.230	22.500	24.230	24.230	233
2026-08-04	22.280	23.000	22.060	22.060	22.060	31,004
2026-08-03	22.250	22.560	22.080	22.520	22.520	273
2026-07-31	21.780	23.500	21.680	23.500	23.500	2,065
2026-07-30	22.180	22.180	21.050	21.050	21.050	204,011

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.