VTEX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	36.740	36.740	36.740	36.740	36.740	21
2025-02-14	36.650	36.650	36.650	36.650	36.650	1,000
2025-02-13	39.100	39.100	39.100	39.100	39.100	0
2025-02-12	39.100	39.100	39.100	39.100	39.100	0
2025-02-11	39.100	39.100	39.100	39.100	39.100	0
2025-02-10	39.100	39.100	39.100	39.100	39.100	0
2025-02-07	39.100	39.100	39.100	39.100	39.100	0
2025-02-06	38.640	39.100	38.640	39.100	39.100	3,651
2025-02-05	39.500	39.500	39.500	39.500	39.500	0
2025-02-04	39.500	39.500	39.500	39.500	39.500	0
2025-02-03	39.500	39.500	39.500	39.500	39.500	0
2025-01-31	39.500	39.500	39.500	39.500	39.500	2,000
2025-01-30	36.400	36.400	36.400	36.400	36.400	0
2025-01-29	36.400	36.400	36.400	36.400	36.400	0
2025-01-28	36.400	36.400	36.400	36.400	36.400	0
2025-01-27	36.400	36.400	36.400	36.400	36.400	120,000
2025-01-24	37.320	37.320	37.320	37.320	37.320	0
2025-01-23	37.320	37.320	37.320	37.320	37.320	0
2025-01-22	37.320	37.320	37.320	37.320	37.320	0
2025-01-21	37.320	37.320	37.320	37.320	37.320	5,600
2025-01-20	36.900	36.900	36.900	36.900	36.900	0
2025-01-17	36.900	36.900	36.900	36.900	36.900	200
2025-01-16	35.920	35.920	35.920	35.920	35.920	0
2025-01-15	35.920	35.920	35.920	35.920	35.920	0
2025-01-14	35.920	35.920	35.920	35.920	35.920	8,764
2025-01-13	34.230	34.230	34.230	34.230	34.230	2
2025-01-10	36.650	36.650	36.120	36.120	36.120	4
2025-01-09	36.560	36.560	36.560	36.560	36.560	1
2025-01-08	36.790	36.790	36.790	36.790	36.790	100
2025-01-07	37.080	37.080	37.080	37.080	37.080	0
2025-01-06	37.080	37.080	37.080	37.080	37.080	0
2025-01-03	37.080	37.080	37.080	37.080	37.080	200
2025-01-02	37.080	37.080	37.080	37.080	37.080	700
2024-12-30	35.700	35.700	35.700	35.700	35.700	1,000
2024-12-27	37.070	37.070	37.070	37.070	37.070	0
2024-12-26	37.070	37.070	37.070	37.070	37.070	400
2024-12-23	37.070	37.070	37.070	37.070	37.070	53
2024-12-20	38.130	38.130	38.130	38.130	38.130	0
2024-12-19	38.130	38.130	38.130	38.130	38.130	0
2024-12-18	38.130	38.130	38.130	38.130	38.130	0
2024-12-17	38.130	38.130	38.130	38.130	38.130	1
2024-12-16	38.130	38.130	38.130	38.130	38.130	0
2024-12-13	38.130	38.130	38.130	38.130	38.130	0
2024-12-12	38.370	38.370	38.130	38.130	38.130	300
2024-12-11	38.250	38.250	38.250	38.250	38.250	300
2024-12-10	37.400	37.400	37.400	37.400	37.400	50
2024-12-09	38.020	38.020	38.020	38.020	38.020	1
2024-12-06	38.530	38.530	38.530	38.530	38.530	0
2024-12-05	38.530	38.530	38.530	38.530	38.530	30
2024-12-04	39.990	39.990	39.990	39.990	39.990	1
2024-12-03	38.220	38.220	38.220	38.220	38.220	0
2024-12-02	38.220	38.220	38.220	38.220	38.220	0
2024-11-29	38.220	38.220	38.220	38.220	38.220	0
2024-11-28	38.220	38.220	38.220	38.220	38.220	0
2024-11-27	38.220	38.220	38.220	38.220	38.220	0
2024-11-26	38.220	38.220	38.220	38.220	38.220	5
2024-11-25	39.370	39.370	39.370	39.370	39.370	0
2024-11-22	39.370	39.370	39.370	39.370	39.370	0
2024-11-21	39.370	39.370	39.370	39.370	39.370	0
2024-11-19	39.370	39.370	39.370	39.370	39.370	0

← NewerPage 8 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.