Skip to main content
logo
Vertiv Holdings Co (BVMF:V1RT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
111.95
-17.40 (-13.45%)
At close: Nov 4, 2026

BVMF:V1RT34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026120.34121.03110.90111.95111.95-13.45%7,207
Nov 3, 2026126.27131.42126.27129.35129.352.44%2,080
Oct 30, 2026125.45129.35124.35126.27126.27-4.72%1,925
Oct 29, 2026128.99137.08126.61132.52132.521.50%5,785
Oct 28, 2026125.58131.08123.76130.56130.5617.29%15,940
Oct 27, 2026108.96112.09108.89111.31111.312.99%741
Oct 26, 2026107.73109.69107.47108.08108.0810.77%4,221
Oct 23, 202699.0899.0895.4597.5797.57-0.53%878
Oct 22, 2026101.23101.9397.7298.0998.09-8.42%36,952
Oct 21, 2026101.21110.10101.21107.11107.115.01%373
Oct 20, 2026104.99104.9999.63102.00102.00-5.37%3,967
Oct 19, 2026108.67108.80104.06107.79107.792.51%2,662
Oct 16, 2026110.69110.69104.96105.15105.15-4.21%5,483
Oct 15, 2026109.24109.77103.68109.77109.77-2.09%3,028
Oct 14, 2026121.13121.13111.03112.11112.11-6.53%2,640
Oct 13, 2026120.33120.33116.16119.94119.94-2.32%1,329
Oct 9, 2026123.86123.86120.42122.79122.790.13%1,552
Oct 8, 2026124.00125.51120.27122.63122.63-0.77%2,262
Oct 7, 2026123.00123.58120.00123.58123.58-1.60%2,195
Oct 6, 2026127.87127.87124.00125.59125.59-1.79%1,827
Oct 5, 2026131.84131.84125.10127.88127.88-3.00%1,739
Oct 2, 2026131.57132.93129.88131.84131.842.58%1,500
Oct 1, 2026125.83130.13123.91128.53128.532.15%1,215
Sep 30, 2026130.38130.38125.16125.83125.83-2.63%4,245
Sep 29, 2026130.11132.20129.23129.23129.231.43%4,232
Sep 28, 2026130.92131.05127.02127.41127.41-2.97%2,400
Sep 25, 2026130.77131.42129.64131.31131.312.45%2,399
Sep 24, 2026124.80128.17124.41128.17128.17-0.41%3,965
Sep 23, 2026129.43130.53128.00128.70128.70-1.11%4,330
Sep 22, 2026129.71130.17127.90130.15130.151.35%1,407
Sep 21, 2026130.19130.19126.75128.42128.420.03%1,063
Sep 18, 2026125.52128.52125.17128.38128.383.41%821
Sep 17, 2026129.04129.45124.15124.15124.150.83%5,830
Sep 16, 2026123.60125.98122.65123.13123.131.70%6,830
Sep 15, 2026123.91126.62120.97121.07121.07-1.33%1,811
Sep 14, 2026127.00127.00118.75122.70122.70-8.43%3,009
Sep 11, 2026133.00134.00127.61134.00134.004.64%1,239
Sep 10, 2026134.30137.57126.65128.08128.06-4.59%3,946
Sep 9, 2026149.62149.62133.28134.24134.22-9.38%11,404
Sep 8, 2026145.01150.21144.15148.13148.103.31%4,974
Sep 4, 2026140.09143.49139.58143.39143.374.34%1,047
Sep 3, 2026131.75138.14130.38137.42137.404.63%886
Sep 2, 2026132.38133.30130.15131.34131.32-0.38%232
Sep 1, 2026133.13133.13128.19131.84131.82-0.97%2,025
Aug 31, 2026133.50134.55132.27133.13133.11-0.21%10,053
Aug 28, 2026139.01139.42133.41133.41133.39-4.03%824
Aug 27, 2026141.84141.84136.05139.01138.99-2.00%1,222
Aug 26, 2026133.13141.84130.69141.84141.827.61%2,134
Aug 25, 2026136.54137.40131.32131.81131.79-3.46%1,377
Aug 24, 2026132.07136.54129.30136.54136.521.18%2,592