VTEX historical data

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

Date	Open	High	Low	Close	Adj. close
2024-03-05	41.270	41.270	41.270	41.270	41.270
2024-03-04	41.990	41.990	41.990	41.990	41.990
2024-03-01	40.980	40.980	40.980	40.980	40.980
2024-02-29	41.445	41.445	41.445	41.445	41.445
2024-02-28	41.945	41.945	41.945	41.945	41.945
2024-02-27	38.010	38.010	38.010	38.010	38.010
2024-02-26	36.820	36.820	36.820	36.820	36.820
2024-02-23	36.880	36.880	36.880	36.880	36.880
2024-02-22	36.425	36.425	36.425	36.425	36.425
2024-02-21	35.185	35.185	35.185	35.185	35.185
2024-02-20	35.270	35.270	35.270	35.270	35.270
2024-02-19	35.455	35.455	35.455	35.455	35.455
2024-02-16	36.515	36.515	36.515	36.515	36.515
2024-02-15	36.515	36.515	36.515	36.515	36.515
2024-02-14	36.760	36.760	36.760	36.760	36.760
2024-02-09	38.140	38.140	38.140	38.140	38.140
2024-02-08	38.280	38.280	38.280	38.280	38.280
2024-02-07	38.310	38.310	38.310	38.310	38.310
2024-02-06	38.310	38.310	38.310	38.310	38.310
2024-02-05	38.965	38.965	38.965	38.965	38.965
2024-02-02	40.545	40.545	40.545	40.545	40.545
2024-02-01	40.545	40.545	40.545	40.545	40.545
2024-01-31	40.545	40.545	40.545	40.545	40.545
2024-01-30	40.730	40.730	40.730	40.730	40.730
2024-01-29	40.555	40.555	40.555	40.555	40.555
2024-01-26	33.260	33.260	33.260	33.260	33.260
2024-01-25	33.075	33.075	33.075	33.075	33.075
2024-01-24	39.460	39.460	39.460	39.460	39.460
2024-01-23	39.710	39.710	39.710	39.710	39.710
2024-01-22	39.890	39.890	39.890	39.890	39.890
2024-01-19	37.960	37.960	37.960	37.960	37.960
2024-01-18	37.845	37.845	37.845	37.845	37.845
2024-01-17	38.895	38.895	38.895	38.895	38.895
2024-01-16	37.885	37.885	37.885	37.885	37.885
2024-01-15	37.815	37.815	37.815	37.815	37.815
2024-01-12	37.210	37.210	37.210	37.210	37.210
2024-01-11	37.210	37.210	37.210	37.210	37.210
2024-01-10	36.650	36.650	36.650	36.650	36.650
2024-01-09	37.375	37.375	37.375	37.375	37.375
2024-01-08	37.170	37.170	37.170	37.170	37.170
2024-01-05	36.550	36.550	36.550	36.550	36.550
2024-01-04	33.465	33.465	33.465	33.465	33.465
2024-01-03	29.455	29.455	29.455	29.455	29.455
2024-01-02	32.740	32.740	32.740	32.740	32.740
2023-12-28	33.455	33.455	33.455	33.455	33.455
2023-12-27	32.520	32.520	32.520	32.520	32.520
2023-12-26	32.520	32.520	32.520	32.520	32.520
2023-12-22	32.255	32.255	32.255	32.255	32.255
2023-12-21	32.660	32.660	32.660	32.660	32.660
2023-12-20	33.020	33.020	33.020	33.020	33.020
2023-12-19	33.950	33.950	33.950	33.950	33.950
2023-12-18	32.890	32.890	32.890	32.890	32.890
2023-12-15	32.590	32.590	32.590	32.590	32.590
2023-12-14	32.790	32.790	32.790	32.790	32.790
2023-12-13	30.095	30.095	30.095	30.095	30.095
2023-12-12	30.095	30.095	30.095	30.095	30.095
2023-12-11	29.745	29.745	29.745	29.745	29.745
2023-12-08	30.115	30.115	30.115	30.115	30.115
2023-12-07	29.880	29.880	29.880	29.880	29.880
2023-12-06	30.320	30.320	30.320	30.320	30.320

← NewerPage 12 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.