VTEX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	21.890	23.300	21.890	23.240	23.240	8,316
2026-07-28	21.730	23.000	21.730	23.000	23.000	3,081
2026-07-27	21.200	21.730	20.580	21.730	21.730	621
2026-07-24	20.150	20.990	20.040	20.990	20.990	111,966
2026-07-23	20.300	20.330	18.500	18.500	18.500	620
2026-07-22	20.540	20.540	20.020	20.020	20.020	516
2026-07-21	21.310	21.310	20.960	20.960	20.960	196
2026-07-20	21.450	21.640	21.270	21.310	21.310	219
2026-07-17	21.180	21.430	21.180	21.240	21.240	229
2026-07-16	20.620	20.620	20.400	20.400	20.400	12
2026-07-15	20.660	20.660	20.280	20.340	20.340	15
2026-07-14	20.800	20.800	20.690	20.690	20.690	3,708
2026-07-13	20.910	21.440	20.910	21.120	21.120	150
2026-07-10	20.770	20.930	20.400	20.400	20.400	136
2026-07-09	20.000	20.520	20.000	20.520	20.520	97
2026-07-08	20.200	20.840	20.200	20.840	20.840	237
2026-07-07	21.320	21.340	21.140	21.280	21.280	1,159
2026-07-06	21.220	21.500	20.920	21.280	21.280	225
2026-07-03	21.030	21.990	21.030	21.990	21.990	113
2026-07-02	21.480	21.680	21.280	21.340	21.340	22,847
2026-07-01	20.900	22.220	20.900	22.220	22.220	310
2026-06-30	20.900	20.950	20.180	20.950	20.950	2,436
2026-06-29	20.700	22.050	20.600	21.130	21.130	1,601
2026-06-26	18.900	20.510	18.900	19.990	19.990	73,732
2026-06-25	18.800	19.180	16.890	16.890	16.890	99,105
2026-06-24	18.590	19.080	18.320	18.920	18.920	30,465
2026-06-23	18.550	18.750	17.010	17.010	17.010	43,361
2026-06-22	18.900	18.900	18.180	18.540	18.540	2,217
2026-06-19	18.900	18.900	18.900	18.900	18.900	1
2026-06-18	18.540	19.800	18.540	19.800	19.800	550
2026-06-17	18.140	18.300	18.140	18.300	18.300	1,056
2026-06-16	18.540	18.540	18.320	18.320	18.320	43
2026-06-15	18.470	18.470	18.000	18.260	18.260	537
2026-06-12	18.220	18.220	16.850	16.850	16.850	427
2026-06-11	18.100	18.860	18.100	18.860	18.860	32,832
2026-06-10	18.670	18.740	18.580	18.580	18.580	20,864
2026-06-09	15.010	18.560	15.010	18.460	18.460	8,046
2026-06-08	18.480	18.720	14.260	14.260	14.260	8,565
2026-06-05	19.220	19.340	18.000	18.000	18.000	713
2026-06-03	19.000	19.560	18.800	19.500	19.500	37,027
2026-06-02	20.410	20.440	19.660	20.440	20.440	31
2026-06-01	19.070	20.710	19.000	20.410	20.410	41,784
2026-05-29	18.750	18.940	18.250	18.660	18.660	409
2026-05-28	18.600	18.600	16.840	16.840	16.840	346
2026-05-27	18.020	18.020	17.860	17.860	17.860	26
2026-05-26	18.480	18.480	17.250	17.250	17.250	1,284
2026-05-25	18.280	20.870	18.280	19.990	19.990	504
2026-05-22	18.120	18.120	17.920	17.960	17.960	142
2026-05-21	18.640	18.700	18.420	18.700	18.700	849
2026-05-20	17.700	18.180	17.490	18.180	18.180	5,775
2026-05-19	17.900	17.940	17.360	17.360	17.360	6,527
2026-05-18	17.480	17.770	17.420	17.700	17.700	1,732
2026-05-15	17.590	18.020	17.590	17.780	17.780	2,377
2026-05-14	17.440	17.740	16.990	17.700	17.700	20,233
2026-05-13	17.290	17.440	16.730	17.440	17.440	54,293
2026-05-12	17.160	17.880	17.140	17.880	17.880	1,919
2026-05-11	18.500	18.500	17.000	17.000	17.000	61,611
2026-05-08	19.090	19.090	19.090	19.090	19.090	400
2026-05-07	20.400	20.400	20.020	20.020	20.020	245
2026-05-06	21.750	21.750	18.580	19.120	19.120	60,554

← NewerPage 2 of 5 · 248 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.