VTEX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	35.520	35.650	35.490	35.490	35.490	700
2025-05-16	36.050	36.240	33.900	35.520	35.520	1,841
2025-05-15	35.800	35.800	35.800	35.800	35.800	25,000
2025-05-14	36.250	36.250	35.900	35.900	35.900	8,481
2025-05-13	35.500	36.260	35.500	36.260	36.260	8,216
2025-05-12	34.610	34.800	34.500	34.800	34.800	2,194
2025-05-09	34.530	34.530	33.890	33.890	33.890	1,403
2025-05-08	34.800	34.800	34.530	34.530	34.530	705
2025-05-07	31.340	31.340	31.340	31.340	31.340	0
2025-05-06	31.320	31.340	31.320	31.340	31.340	10,315
2025-05-05	30.610	30.610	30.610	30.610	30.610	16,000
2025-05-02	36.000	36.000	31.300	31.300	31.300	901
2025-04-30	30.500	31.000	30.470	31.000	31.000	33,535
2025-04-29	32.000	32.000	30.200	30.210	30.210	12,422
2025-04-28	30.400	32.000	30.070	32.000	32.000	531
2025-04-25	30.430	30.430	30.430	30.430	30.430	200
2025-04-24	30.580	30.580	30.580	30.580	30.580	1
2025-04-23	29.310	29.690	28.630	29.690	29.690	24,034
2025-04-22	28.630	28.630	28.630	28.630	28.630	1
2025-04-17	28.350	28.750	28.350	28.610	28.610	3,301
2025-04-16	28.870	28.870	28.870	28.870	28.870	86
2025-04-15	28.700	28.870	28.700	28.870	28.870	500
2025-04-14	29.000	29.000	28.870	28.870	28.870	1,003
2025-04-11	28.400	28.400	28.400	28.400	28.400	0
2025-04-10	28.400	28.400	28.400	28.400	28.400	3
2025-04-09	27.570	29.000	27.570	29.000	29.000	401
2025-04-08	27.500	27.500	27.000	27.000	27.000	1,900
2025-04-07	26.600	26.950	26.600	26.950	26.950	600
2025-04-04	26.500	27.310	26.500	26.650	26.650	17
2025-04-03	28.610	28.610	28.610	28.610	28.610	1
2025-04-02	30.000	30.150	29.900	29.900	29.900	165
2025-04-01	29.200	29.910	29.200	29.400	29.400	292
2025-03-31	28.800	29.200	28.800	29.200	29.200	185
2025-03-28	29.820	29.820	28.960	29.060	29.060	2,637
2025-03-27	29.600	29.820	29.600	29.820	29.820	1,201
2025-03-26	27.800	27.800	27.800	27.800	27.800	0
2025-03-25	27.800	27.800	27.800	27.800	27.800	2
2025-03-24	27.820	27.820	27.820	27.820	27.820	0
2025-03-21	27.820	27.820	27.820	27.820	27.820	5
2025-03-20	28.750	28.750	28.750	28.750	28.750	0
2025-03-19	28.600	28.750	28.600	28.750	28.750	9,100
2025-03-18	28.100	28.100	28.100	28.100	28.100	1,600
2025-03-17	28.100	28.100	28.050	28.050	28.050	501
2025-03-14	26.600	26.600	26.600	26.600	26.600	0
2025-03-13	26.600	26.600	26.600	26.600	26.600	0
2025-03-12	26.470	26.600	26.470	26.600	26.600	25,604
2025-03-11	26.360	26.360	26.360	26.360	26.360	0
2025-03-10	26.360	26.360	26.360	26.360	26.360	70
2025-03-07	27.290	27.290	27.290	27.290	27.290	2,000
2025-03-06	26.800	27.770	26.600	27.700	27.700	2,000
2025-03-05	28.580	28.580	26.410	26.410	26.410	319
2025-02-28	28.380	28.580	28.380	28.580	28.580	18,529
2025-02-27	28.410	29.000	28.120	28.220	28.220	40,903
2025-02-26	34.600	34.600	34.600	34.600	34.600	0
2025-02-25	34.600	34.600	34.600	34.600	34.600	700
2025-02-24	37.280	37.280	37.280	37.280	37.280	0
2025-02-21	37.280	37.280	37.280	37.280	37.280	2,000
2025-02-20	38.320	38.320	38.320	38.320	38.320	32,000
2025-02-19	36.500	36.500	36.500	36.500	36.500	0
2025-02-18	37.500	37.500	36.500	36.500	36.500	1,579

← NewerPage 7 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.