VTEX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	36.400	36.400	36.400	36.400	36.400	2
2024-05-29	36.400	36.400	36.400	36.400	36.400	0
2024-05-28	36.400	36.400	36.400	36.400	36.400	0
2024-05-27	36.400	36.400	36.400	36.400	36.400	0
2024-05-24	36.400	36.400	36.400	36.400	36.400	0
2024-05-23	36.400	36.400	36.400	36.400	36.400	0
2024-05-22	36.400	36.400	36.400	36.400	36.400	10
2024-05-21	38.240	38.240	38.240	38.240	38.240	1
2024-05-20	38.240	38.240	38.240	38.240	38.240	0
2024-05-17	38.240	38.240	38.240	38.240	38.240	0
2024-05-16	38.240	38.240	38.240	38.240	38.240	0
2024-05-15	38.240	38.240	38.240	38.240	38.240	0
2024-05-14	38.240	38.240	38.240	38.240	38.240	0
2024-05-13	38.240	38.240	38.240	38.240	38.240	0
2024-05-10	38.240	38.240	38.240	38.240	38.240	0
2024-05-09	38.240	38.240	38.240	38.240	38.240	0
2024-05-08	38.240	38.240	38.240	38.240	38.240	0
2024-05-07	38.240	38.240	38.240	38.240	38.240	0
2024-05-06	38.240	38.240	38.240	38.240	38.240	0
2024-05-03	38.240	38.240	38.240	38.240	38.240	0
2024-05-02	38.240	38.240	38.240	38.240	38.240	0
2024-04-30	38.240	38.240	38.240	38.240	38.240	0
2024-04-29	38.240	38.240	38.240	38.240	38.240	0
2024-04-26	38.240	38.240	38.240	38.240	38.240	0
2024-04-25	38.240	38.240	38.240	38.240	38.240	10
2024-04-24	40.800	40.800	40.800	40.800	40.800	0
2024-04-23	40.800	40.800	40.800	40.800	40.800	0
2024-04-22	40.800	40.800	40.800	40.800	40.800	0
2024-04-19	40.800	40.800	40.800	40.800	40.800	0
2024-04-18	40.800	40.800	40.800	40.800	40.800	30
2024-04-17	42.120	42.120	42.120	42.120	42.120	0
2024-04-16	42.120	42.120	42.120	42.120	42.120	0
2024-04-15	42.120	42.120	42.120	42.120	42.120	0
2024-04-12	42.280	42.280	42.120	42.120	42.120	1,200
2024-04-11	42.550	42.580	41.520	41.600	41.600	1,273
2024-04-10	44.670	44.900	43.190	43.200	43.200	1,105
2024-04-09	42.110	42.150	41.180	41.600	41.600	402
2024-04-08	41.000	41.000	41.000	41.000	41.000	50
2024-04-05	40.340	40.340	40.340	40.340	40.340	100
2024-04-04	40.700	40.700	40.700	40.700	40.700	70
2024-04-03	40.310	40.310	40.310	40.310	40.310	10
2024-04-02	40.700	40.700	40.700	40.700	40.700	0
2024-04-01	40.700	40.700	40.700	40.700	40.700	10
2024-03-28	41.190	41.190	41.190	41.190	41.190	0
2024-03-27	41.190	41.190	41.190	41.190	41.190	10
2024-03-26	42.770	42.770	42.770	42.770	42.770	0
2024-03-25	42.770	42.770	42.770	42.770	42.770	70
2024-03-22	42.700	42.700	42.700	42.700	42.700	60
2024-03-21	44.060	44.060	44.060	44.060	44.060	90
2024-03-20	44.300	44.450	44.300	44.450	44.450	71
2024-03-19	42.775	42.775	42.775	42.775	42.775	0
2024-03-18	44.105	44.105	44.105	44.105	44.105	0
2024-03-15	44.115	44.115	44.115	44.115	44.115	0
2024-03-14	44.115	44.115	44.115	44.115	44.115	0
2024-03-13	44.435	44.435	44.435	44.435	44.435	0
2024-03-12	44.595	44.595	44.595	44.595	44.595	0
2024-03-11	44.595	44.595	44.595	44.595	44.595	0
2024-03-08	46.310	46.310	46.310	46.310	46.310	0
2024-03-07	46.310	46.310	46.310	46.310	46.310	0
2024-03-06	43.940	43.940	43.940	43.940	43.940	0

← NewerPage 11 of 13 · 749 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.