VTEX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.510	16.510	15.800	15.800	15.800	572
2026-02-02	16.680	16.680	16.680	16.680	16.680	4,000
2026-01-30	16.680	16.680	16.680	16.680	16.680	3
2026-01-29	18.130	18.130	17.900	17.900	17.900	4,003
2026-01-28	17.930	17.970	17.850	17.950	17.950	8,875
2026-01-27	18.140	18.140	17.780	17.780	17.780	61,121
2026-01-26	17.860	17.860	17.860	17.860	17.860	0
2026-01-23	17.750	17.860	17.700	17.860	17.860	37,553
2026-01-22	17.410	17.630	17.410	17.430	17.430	304
2026-01-21	17.300	17.410	17.020	17.410	17.410	346
2026-01-20	17.290	17.290	17.240	17.240	17.240	9
2026-01-19	17.560	17.560	17.560	17.560	17.560	0
2026-01-16	19.000	19.140	17.560	17.560	17.560	183
2026-01-15	19.760	19.760	17.900	17.900	17.900	27,285
2026-01-14	19.360	19.560	19.360	19.560	19.560	492
2026-01-13	19.740	19.920	19.100	19.450	19.450	4,856
2026-01-12	19.100	21.170	19.100	21.170	21.170	2,408
2026-01-09	19.620	19.620	19.190	19.190	19.190	1,005
2026-01-08	19.600	19.600	19.600	19.600	19.600	1
2026-01-07	19.250	19.320	19.250	19.320	19.320	2
2026-01-06	20.200	20.760	19.100	19.280	19.280	61,623
2026-01-05	19.900	20.510	19.900	20.510	20.510	403
2026-01-02	20.020	20.100	19.900	19.900	19.900	64
2025-12-30	21.000	21.000	20.000	20.640	20.640	1,624
2025-12-29	20.600	21.400	20.460	21.400	21.400	21,328
2025-12-26	21.540	21.540	20.660	20.680	20.680	701
2025-12-23	20.880	20.880	20.880	20.880	20.880	15
2025-12-22	21.120	21.120	19.740	20.880	20.880	1,821
2025-12-19	20.620	20.900	19.850	19.850	19.850	3,393
2025-12-18	20.090	20.090	20.090	20.090	20.090	300
2025-12-17	20.550	20.550	20.550	20.550	20.550	0
2025-12-16	20.610	20.610	20.550	20.550	20.550	6
2025-12-15	21.160	21.160	20.400	20.670	20.670	430
2025-12-12	20.900	21.150	20.900	21.150	21.150	700
2025-12-11	21.400	22.550	20.660	20.660	20.660	1,030
2025-12-10	21.060	21.490	20.940	21.490	21.490	851
2025-12-09	22.400	22.400	21.150	21.150	21.150	34,215
2025-12-08	20.940	22.880	19.800	22.880	22.880	9,085
2025-12-05	21.700	21.700	21.700	21.700	21.700	51
2025-12-04	21.600	21.600	21.600	21.600	21.600	5
2025-12-03	22.200	22.200	22.200	22.200	22.200	5
2025-12-02	22.330	22.330	22.330	22.330	22.330	50,000
2025-12-01	22.280	22.440	22.280	22.440	22.440	30,000
2025-11-28	22.000	22.020	22.000	22.000	22.000	4,044
2025-11-27	21.600	21.600	21.600	21.600	21.600	500
2025-11-26	21.550	21.550	21.550	21.550	21.550	40,000
2025-11-25	20.800	20.850	20.800	20.850	20.850	16,279
2025-11-24	21.500	21.500	21.030	21.030	21.030	10,024
2025-11-21	20.700	20.700	20.700	20.700	20.700	500
2025-11-19	20.850	20.850	20.400	20.400	20.400	50,003
2025-11-18	20.700	20.700	20.420	20.480	20.480	13
2025-11-17	20.970	20.970	20.720	20.720	20.720	247
2025-11-14	20.970	21.200	20.910	21.200	21.200	4,406
2025-11-13	21.270	21.270	20.840	20.960	20.960	1,556
2025-11-12	21.300	21.560	21.250	21.560	21.560	229
2025-11-11	21.800	21.800	21.480	21.550	21.550	70,112
2025-11-10	20.690	21.690	20.690	21.690	21.690	1,951
2025-11-07	22.300	22.300	19.590	21.040	21.040	4,171
2025-11-06	23.300	23.300	23.300	23.300	23.300	20
2025-11-05	23.960	23.960	23.960	23.960	23.960	1

← NewerPage 4 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.