VTEX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	18.880	21.760	18.750	21.760	21.760	40,551
2026-05-04	20.200	20.200	18.940	18.940	18.940	30,993
2026-04-30	18.800	20.000	18.220	20.000	20.000	25,174
2026-04-29	20.160	20.200	18.750	18.750	18.750	45,249
2026-04-28	21.760	21.760	19.780	20.330	20.330	42,931
2026-04-27	20.100	21.760	20.070	21.760	21.760	10,510
2026-04-24	19.680	20.100	19.680	20.100	20.100	5,264
2026-04-23	19.660	19.700	19.560	19.700	19.700	30,706
2026-04-22	21.200	21.400	20.700	21.000	21.000	19
2026-04-20	20.900	20.900	20.900	20.900	20.900	10
2026-04-17	20.880	20.880	20.840	20.840	20.840	144
2026-04-16	20.760	20.760	19.010	19.010	19.010	339
2026-04-15	20.040	21.800	19.940	21.800	21.800	182
2026-04-14	20.580	20.580	19.310	19.310	19.310	137
2026-04-13	21.800	21.800	21.800	21.800	21.800	107
2026-04-10	20.380	20.380	20.280	20.280	20.280	14
2026-04-09	19.800	20.800	19.500	20.800	20.800	13,200
2026-04-08	21.810	21.810	21.810	21.810	21.810	13
2026-04-07	20.400	21.800	20.380	21.800	21.800	8,721
2026-04-06	20.720	20.730	19.300	19.300	19.300	14,127
2026-04-02	20.700	21.060	20.700	21.000	21.000	4,763
2026-04-01	20.700	20.700	20.700	20.700	20.700	37
2026-03-31	20.700	20.860	20.700	20.860	20.860	25,007
2026-03-30	20.000	20.000	20.000	20.000	20.000	0
2026-03-27	20.000	20.000	20.000	20.000	20.000	400
2026-03-26	20.350	20.350	20.350	20.350	20.350	0
2026-03-25	20.800	20.800	20.350	20.350	20.350	221
2026-03-24	21.810	21.810	20.080	20.080	20.080	36
2026-03-23	19.840	19.840	19.840	19.840	19.840	0
2026-03-20	19.960	20.020	19.840	19.840	19.840	80
2026-03-19	20.000	20.020	20.000	20.020	20.020	111
2026-03-18	20.380	20.380	20.360	20.360	20.360	20
2026-03-17	20.580	21.800	20.580	21.800	21.800	108
2026-03-16	19.810	20.190	19.810	20.150	20.150	257
2026-03-13	18.820	21.010	18.820	21.010	21.010	1,538
2026-03-12	21.100	21.380	18.800	18.800	18.800	544
2026-03-11	21.650	21.650	21.160	21.160	21.160	475
2026-03-10	20.700	21.000	20.660	21.000	21.000	428
2026-03-09	20.600	20.800	20.360	20.360	20.360	57,038
2026-03-06	20.300	20.300	20.300	20.300	20.300	12,000
2026-03-05	19.830	20.100	19.830	19.990	19.990	13,010
2026-03-04	18.520	18.760	18.520	18.760	18.760	98
2026-03-03	18.500	18.700	18.050	18.050	18.050	40,412
2026-03-02	17.390	18.500	17.390	18.500	18.500	1,916
2026-02-27	17.020	17.290	16.970	17.000	17.000	8,579
2026-02-26	15.700	15.770	15.420	15.620	15.620	562
2026-02-25	15.170	15.450	15.150	15.450	15.450	1,610
2026-02-24	15.270	15.270	15.270	15.270	15.270	3
2026-02-23	14.850	14.900	14.680	14.680	14.680	164
2026-02-20	15.500	15.500	15.500	15.500	15.500	32
2026-02-19	15.420	15.800	15.420	15.680	15.680	79
2026-02-18	15.300	15.300	15.300	15.300	15.300	20
2026-02-13	16.080	16.320	16.080	16.320	16.320	10
2026-02-12	16.600	16.600	16.600	16.600	16.600	0
2026-02-11	16.230	17.380	16.230	16.600	16.600	60,383
2026-02-10	17.060	17.060	17.060	17.060	17.060	30
2026-02-09	17.000	17.000	17.000	17.000	17.000	6,750
2026-02-06	16.270	16.440	15.890	16.440	16.440	16,100
2026-02-05	15.800	17.000	15.800	17.000	17.000	11,385
2026-02-04	15.900	16.080	15.800	15.800	15.800	74,645

← NewerPage 3 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.