Vitro, S.A.B. de C.V. (BMV:VITRO.A)
Mexico · Delayed Price · Currency is MXN 4.850
0.00 (0.00%)
Nov 6, 2026, 2:19 PM CST
Vitro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 6,391 |
| Nov 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.02% | 606 |
| Nov 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.65% | 1,151 |
| Nov 3, 2026 | 4.83 | 4.83 | 4.73 | 4.73 | 4.73 | 0.64% | 9,455 |
| Oct 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 5,741 |
| Oct 29, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 891 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,273 |
| Oct 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,168 |
| Oct 13, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 2.62% | 1,260 |
| Oct 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | 956 |
| Oct 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 3,300 |
| Oct 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 560 |
| Oct 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 224 |
| Sep 29, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 449 |
| Sep 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 875 |
| Sep 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 1,253 |
| Sep 24, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 3.64% | 1,900 |
| Sep 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.86% | 463 |
| Sep 22, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1,860 |
| Sep 21, 2026 | 3.90 | 4.31 | 3.90 | 4.31 | 4.31 | 15.86% | 3,150 |
| Sep 18, 2026 | 3.51 | 3.72 | 3.51 | 3.72 | 3.72 | 7.51% | 1,921 |
| Sep 17, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 902 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 6,005 |
| Sep 11, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,452 |
| Sep 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,060 |
| Sep 4, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -3.90% | 8,689 |
| Sep 3, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 854 |
| Sep 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | 382 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 991 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -4.00% | 1,848 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.60% | 11,677 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -3.75% | 3,362 |
| Aug 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 2,427 |
| Aug 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 692 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -4.25% | 1,195 |
| Aug 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.76% | 315 |
| Aug 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 346 |
| Aug 19, 2026 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.77% | 4,925 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 841 |
| Aug 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 281 |
| Aug 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 275 |
| Aug 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 410 |
| Aug 4, 2026 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | -2.45% | 622 |
| Jul 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 808 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 238 |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 142 |
| Jul 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,112 |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 377 |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.67% | 1,128 |
| Jul 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 288 |