VTEX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	22.740	23.170	22.550	23.000	23.000	724
2025-08-11	23.960	24.710	22.500	22.500	22.500	3,546
2025-08-08	26.980	26.980	22.900	23.200	23.200	43,791
2025-08-07	32.670	32.670	32.670	32.670	32.670	0
2025-08-06	32.650	32.670	32.650	32.670	32.670	253
2025-08-05	32.070	32.070	32.070	32.070	32.070	251
2025-08-04	32.070	32.070	32.070	32.070	32.070	0
2025-08-01	33.000	33.000	30.200	32.070	32.070	36,906
2025-07-31	34.510	34.510	33.060	33.060	33.060	10,639
2025-07-30	33.940	34.000	33.660	33.660	33.660	1,149
2025-07-29	35.040	35.120	34.570	34.660	34.660	72
2025-07-28	35.000	35.000	35.000	35.000	35.000	57
2025-07-25	34.930	35.700	34.810	35.030	35.030	237
2025-07-24	36.980	36.980	34.770	34.930	34.930	1,308
2025-07-23	34.110	34.470	34.110	34.470	34.470	180
2025-07-22	34.910	34.910	34.000	34.100	34.100	14,007
2025-07-21	39.990	40.000	34.910	34.910	34.910	472
2025-07-18	37.240	40.000	36.400	40.000	40.000	209
2025-07-17	37.890	38.160	36.840	37.860	37.860	617
2025-07-16	36.680	37.120	36.230	37.100	37.100	30,159
2025-07-15	34.750	36.170	34.750	36.000	36.000	52,196
2025-07-14	34.470	35.040	34.420	34.790	34.790	321
2025-07-11	35.100	35.590	34.500	34.580	34.580	173
2025-07-10	35.200	35.290	34.120	35.130	35.130	20,062
2025-07-09	34.390	35.010	34.390	34.850	34.850	787
2025-07-08	35.700	35.700	34.380	34.400	34.400	222
2025-07-07	35.330	35.850	35.130	35.700	35.700	395
2025-07-04	35.750	36.510	35.300	36.510	36.510	63
2025-07-03	33.900	36.040	33.900	36.010	36.010	7,891
2025-07-02	35.000	35.130	34.130	34.130	34.130	28,025
2025-07-01	38.000	38.280	34.860	35.000	35.000	26,925
2025-06-30	36.660	37.000	36.250	37.000	37.000	9,704
2025-06-27	36.560	36.560	36.560	36.560	36.560	0
2025-06-26	36.560	36.560	36.560	36.560	36.560	0
2025-06-25	36.560	36.560	36.560	36.560	36.560	0
2025-06-24	36.560	36.560	36.560	36.560	36.560	1
2025-06-23	36.280	36.280	36.280	36.280	36.280	100
2025-06-20	35.010	35.010	35.010	35.010	35.010	200
2025-06-18	34.790	35.130	34.530	34.820	34.820	300
2025-06-17	34.500	34.500	34.500	34.500	34.500	100
2025-06-16	37.200	37.200	37.200	37.200	37.200	0
2025-06-13	37.200	37.200	37.200	37.200	37.200	0
2025-06-12	37.200	37.200	37.200	37.200	37.200	0
2025-06-11	37.200	37.200	37.200	37.200	37.200	100
2025-06-10	36.280	36.900	36.280	36.900	36.900	114
2025-06-09	37.430	37.430	37.430	37.430	37.430	0
2025-06-06	37.670	37.670	37.130	37.430	37.430	4,230
2025-06-05	36.920	36.920	36.920	36.920	36.920	101
2025-06-04	37.330	37.440	37.030	37.300	37.300	3,311
2025-06-03	37.270	37.780	37.270	37.780	37.780	10,400
2025-06-02	36.440	36.440	35.960	35.960	35.960	32
2025-05-30	36.780	37.000	36.610	36.900	36.900	20,051
2025-05-29	36.500	36.500	36.500	36.500	36.500	0
2025-05-28	36.800	36.800	36.500	36.500	36.500	49,643
2025-05-27	36.700	37.000	36.700	37.000	37.000	5,140
2025-05-26	35.490	35.710	35.490	35.710	35.710	22
2025-05-23	34.970	34.970	34.970	34.970	34.970	22,442
2025-05-22	35.800	35.800	35.800	35.800	35.800	0
2025-05-21	35.800	35.800	35.800	35.800	35.800	0
2025-05-20	35.800	35.800	35.800	35.800	35.800	17,151

← NewerPage 6 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.