VTEX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	39.370	39.370	39.370	39.370	39.370	0
2024-11-14	39.370	39.370	39.370	39.370	39.370	0
2024-11-13	39.370	39.370	39.370	39.370	39.370	0
2024-11-12	39.370	39.370	39.370	39.370	39.370	0
2024-11-11	39.370	39.370	39.370	39.370	39.370	0
2024-11-08	39.370	39.370	39.370	39.370	39.370	0
2024-11-07	39.370	39.370	39.370	39.370	39.370	0
2024-11-06	39.370	39.370	39.370	39.370	39.370	0
2024-11-05	39.370	39.370	39.370	39.370	39.370	200
2024-11-04	39.320	39.320	39.320	39.320	39.320	0
2024-11-01	39.320	39.320	39.320	39.320	39.320	0
2024-10-31	39.320	39.320	39.320	39.320	39.320	0
2024-10-30	39.320	39.320	39.320	39.320	39.320	0
2024-10-29	39.320	39.320	39.320	39.320	39.320	0
2024-10-28	39.320	39.320	39.320	39.320	39.320	0
2024-10-25	39.320	39.320	39.320	39.320	39.320	0
2024-10-24	39.320	39.320	39.320	39.320	39.320	0
2024-10-23	39.320	39.320	39.320	39.320	39.320	0
2024-10-22	39.320	39.320	39.320	39.320	39.320	0
2024-10-21	39.320	39.320	39.320	39.320	39.320	0
2024-10-18	39.320	39.320	39.320	39.320	39.320	0
2024-10-17	39.320	39.320	39.320	39.320	39.320	0
2024-10-16	39.320	39.320	39.320	39.320	39.320	0
2024-10-15	39.320	39.320	39.320	39.320	39.320	0
2024-10-14	39.320	39.320	39.320	39.320	39.320	0
2024-10-11	39.320	39.320	39.320	39.320	39.320	0
2024-10-10	39.320	39.320	39.320	39.320	39.320	0
2024-10-09	39.320	39.320	39.320	39.320	39.320	0
2024-10-08	39.320	39.320	39.320	39.320	39.320	0
2024-10-07	39.320	39.320	39.320	39.320	39.320	153
2024-10-04	39.080	39.080	39.080	39.080	39.080	0
2024-10-03	39.080	39.080	39.080	39.080	39.080	0
2024-10-02	39.080	39.080	39.080	39.080	39.080	0
2024-10-01	39.080	39.080	39.080	39.080	39.080	0
2024-09-30	39.080	39.080	39.080	39.080	39.080	0
2024-09-27	39.080	39.080	39.080	39.080	39.080	0
2024-09-26	39.080	39.080	39.080	39.080	39.080	0
2024-09-25	39.080	39.080	39.080	39.080	39.080	153
2024-09-24	39.210	39.210	39.210	39.210	39.210	50
2024-09-23	39.870	39.870	39.300	39.300	39.300	7,650
2024-09-20	39.530	39.530	39.530	39.530	39.530	0
2024-09-19	41.000	41.000	39.530	39.530	39.530	4
2024-09-18	37.110	37.110	37.110	37.110	37.110	0
2024-09-17	37.700	37.700	37.110	37.110	37.110	3
2024-09-16	37.700	37.700	37.700	37.700	37.700	0
2024-09-13	37.700	37.700	37.700	37.700	37.700	0
2024-09-12	37.700	37.700	37.700	37.700	37.700	0
2024-09-11	37.700	37.700	37.700	37.700	37.700	9
2024-09-10	37.680	37.680	37.680	37.680	37.680	0
2024-09-09	37.680	37.680	37.680	37.680	37.680	0
2024-09-06	37.710	37.710	37.680	37.680	37.680	10
2024-09-05	37.640	37.640	37.640	37.640	37.640	300
2024-09-04	40.390	40.390	40.390	40.390	40.390	0
2024-09-03	40.390	40.390	40.390	40.390	40.390	2
2024-09-02	40.440	40.440	40.390	40.390	40.390	2
2024-08-30	40.230	40.440	40.230	40.440	40.440	4
2024-08-29	38.750	38.750	38.750	38.750	38.750	0
2024-08-28	38.750	38.750	38.750	38.750	38.750	0
2024-08-27	38.750	38.750	38.750	38.750	38.750	0
2024-08-26	38.750	38.750	38.750	38.750	38.750	0

← NewerPage 9 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.