Vipshop Holdings Limited (BVMF:V1IP34)
Brazil · Delayed Price · Currency is BRL 35.49
+0.77 (2.22%)
At close: May 6, 2026
BVMF:V1IP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 2.22% | 1 |
| May 5, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -2.91% | 80 |
| May 4, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.56% | 1 |
| Apr 29, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.99% | 1 |
| Apr 28, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - | 1 |
| Apr 23, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -9.72% | 2 |
| Apr 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.72% | 164 |
| Apr 16, 2026 | 38.89 | 38.89 | 38.72 | 38.72 | 38.72 | 2.43% | 150 |
| Apr 15, 2026 | 37.24 | 37.83 | 37.24 | 37.80 | 37.80 | 0.77% | 69 |
| Apr 14, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.83% | 1 |
| Apr 13, 2026 | 38.99 | 38.99 | 37.20 | 37.20 | 37.20 | -1.09% | 83 |
| Apr 10, 2026 | 37.79 | 37.79 | 37.48 | 37.61 | 37.61 | -3.61% | 415 |
| Apr 8, 2026 | 38.49 | 40.10 | 38.49 | 39.02 | 37.51 | 1.38% | 233 |
| Apr 7, 2026 | 39.41 | 39.41 | 38.49 | 38.49 | 37.00 | - | 1,947 |
| Apr 6, 2026 | 39.20 | 39.20 | 38.28 | 38.49 | 37.00 | -0.93% | 279 |
| Apr 1, 2026 | 40.64 | 40.64 | 38.68 | 38.85 | 37.35 | -4.40% | 168 |
| Mar 31, 2026 | 41.24 | 41.24 | 40.40 | 40.64 | 39.07 | -3.70% | 304 |
| Mar 30, 2026 | 42.45 | 42.45 | 42.20 | 42.20 | 40.57 | 2.98% | 160 |
| Mar 24, 2026 | 40.44 | 40.98 | 40.44 | 40.98 | 39.40 | 0.52% | 12 |
| Mar 23, 2026 | 40.90 | 40.90 | 40.77 | 40.77 | 39.19 | -0.46% | 21 |
| Mar 18, 2026 | 41.04 | 41.04 | 40.96 | 40.96 | 39.38 | -0.87% | 15 |
| Mar 11, 2026 | 41.80 | 41.80 | 41.32 | 41.32 | 39.72 | -4.62% | 102 |
| Mar 10, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 41.65 | 5.45% | 110 |
| Mar 9, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 39.49 | -2.38% | 20 |
| Mar 6, 2026 | 42.08 | 42.08 | 42.08 | 42.08 | 40.45 | -5.65% | 3 |
| Feb 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 42.88 | -0.89% | 2 |
| Feb 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.26 | -0.77% | 1,000 |
| Feb 20, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 43.60 | 2.51% | 1 |
| Feb 12, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 42.53 | -3.49% | 1 |
| Feb 10, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 44.07 | -1.48% | 3 |
| Feb 9, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 44.73 | 2.04% | 1,000 |
| Feb 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 43.84 | -8.43% | 1 |
| Jan 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 47.88 | 3.49% | 1 |
| Jan 7, 2026 | 47.24 | 48.20 | 47.24 | 48.12 | 46.26 | 1.86% | 8 |
| Jan 5, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 45.41 | -4.08% | 1 |
| Jan 2, 2026 | 49.24 | 49.25 | 49.24 | 49.25 | 47.35 | -8.12% | 2 |
| Dec 12, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 51.53 | -2.12% | 200 |
| Dec 11, 2025 | 53.22 | 54.76 | 53.22 | 54.76 | 52.64 | 11.03% | 209 |