VTEX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	23.070	23.070	22.800	22.800	22.800	100,000
2025-11-03	23.860	23.860	23.860	23.860	23.860	0
2025-10-31	23.860	23.860	23.860	23.860	23.860	0
2025-10-30	23.860	23.860	23.860	23.860	23.860	1
2025-10-29	24.150	24.150	24.150	24.150	24.150	0
2025-10-28	23.820	24.150	23.820	24.150	24.150	42,031
2025-10-27	24.200	24.300	24.080	24.200	24.200	87,091
2025-10-24	24.540	24.540	24.520	24.520	24.520	301
2025-10-23	24.140	24.140	24.140	24.140	24.140	0
2025-10-22	24.290	24.290	24.140	24.140	24.140	43,912
2025-10-21	23.200	23.200	23.200	23.200	23.200	0
2025-10-20	23.040	23.200	23.040	23.200	23.200	500
2025-10-17	23.320	23.320	23.320	23.320	23.320	0
2025-10-16	23.320	23.320	23.320	23.320	23.320	0
2025-10-15	23.320	23.320	23.320	23.320	23.320	0
2025-10-14	23.320	23.320	23.320	23.320	23.320	0
2025-10-13	23.410	23.410	23.060	23.320	23.320	1,000
2025-10-10	24.400	24.400	24.400	24.400	24.400	0
2025-10-09	24.400	24.400	24.400	24.400	24.400	1
2025-10-08	24.200	24.200	24.200	24.200	24.200	400
2025-10-07	24.020	24.080	24.000	24.080	24.080	173
2025-10-06	23.600	23.600	23.460	23.460	23.460	227
2025-10-03	23.600	23.600	23.600	23.600	23.600	100
2025-10-02	22.900	22.900	22.900	22.900	22.900	0
2025-10-01	22.900	22.900	22.900	22.900	22.900	1
2025-09-30	23.780	23.780	23.150	23.150	23.150	101
2025-09-29	22.730	23.970	22.730	23.970	23.970	1,770
2025-09-26	23.620	23.620	23.200	23.200	23.200	231
2025-09-25	24.200	24.200	24.200	24.200	24.200	0
2025-09-24	24.200	24.200	24.200	24.200	24.200	0
2025-09-23	25.010	25.040	24.200	24.200	24.200	47,787
2025-09-22	24.880	24.880	24.880	24.880	24.880	30
2025-09-19	24.220	24.220	24.220	24.220	24.220	0
2025-09-18	24.220	24.220	24.220	24.220	24.220	100
2025-09-17	24.100	24.350	24.000	24.350	24.350	126,250
2025-09-16	22.110	22.390	22.110	22.390	22.390	1,201
2025-09-15	21.700	22.080	21.700	22.080	22.080	7
2025-09-12	22.590	22.590	21.840	21.900	21.900	535
2025-09-11	22.020	22.360	22.020	22.360	22.360	212
2025-09-10	21.650	21.830	21.650	21.830	21.830	1,807
2025-09-09	22.120	22.380	22.080	22.300	22.300	2,057
2025-09-08	21.950	22.100	21.750	22.100	22.100	1,955
2025-09-05	21.900	22.140	21.900	22.050	22.050	530
2025-09-04	22.100	22.100	21.970	21.970	21.970	250
2025-09-03	21.820	21.820	21.820	21.820	21.820	5
2025-09-02	21.950	22.020	21.790	21.820	21.820	556
2025-09-01	20.850	21.900	20.850	21.330	21.330	192
2025-08-29	22.010	22.010	21.560	21.560	21.560	402
2025-08-28	22.010	22.010	22.010	22.010	22.010	100
2025-08-27	22.120	22.120	21.860	21.860	21.860	30
2025-08-26	22.540	22.540	22.500	22.500	22.500	10,001
2025-08-25	22.570	22.570	22.570	22.570	22.570	25
2025-08-22	22.190	22.740	22.190	22.700	22.700	52
2025-08-21	21.970	21.970	21.800	21.800	21.800	322
2025-08-20	21.990	21.990	21.970	21.970	21.970	57
2025-08-19	22.120	22.120	21.640	21.640	21.640	151
2025-08-18	22.300	22.300	22.300	22.300	22.300	5
2025-08-15	21.580	22.240	21.580	22.240	22.240	1,011
2025-08-14	23.000	23.000	21.580	21.580	21.580	1,524
2025-08-13	22.810	23.000	22.810	23.000	23.000	3,699

← NewerPage 5 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.