Vertiv Holdings Co (BVMF:V1RT34)
Brazil · Delayed Price · Currency is BRL 153.59
+1.80 (1.19%)
At close: Aug 14, 2026
BVMF:V1RT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 150.87 | 154.29 | 150.87 | 153.59 | 153.59 | 1.19% | 1,186 |
| Aug 13, 2026 | 148.05 | 152.35 | 148.05 | 151.79 | 151.79 | 2.55% | 4,145 |
| Aug 12, 2026 | 152.76 | 154.33 | 148.01 | 148.01 | 148.01 | 1.68% | 1,243 |
| Aug 11, 2026 | 140.83 | 145.87 | 140.49 | 145.56 | 145.56 | 4.40% | 4,339 |
| Aug 10, 2026 | 139.84 | 142.09 | 136.77 | 139.43 | 139.43 | 0.71% | 4,576 |
| Aug 7, 2026 | 141.96 | 141.96 | 138.14 | 138.45 | 138.45 | -1.30% | 348 |
| Aug 6, 2026 | 138.79 | 146.10 | 138.34 | 140.27 | 140.27 | -1.63% | 7,372 |
| Aug 5, 2026 | 141.05 | 144.63 | 139.65 | 142.60 | 142.60 | 2.11% | 2,760 |
| Aug 4, 2026 | 135.60 | 142.50 | 135.60 | 139.65 | 139.65 | 4.43% | 47,750 |
| Aug 3, 2026 | 121.07 | 134.35 | 119.72 | 133.73 | 133.73 | 8.10% | 12,563 |
| Jul 31, 2026 | 123.36 | 125.39 | 122.64 | 123.71 | 123.71 | 7.11% | 2,809 |
| Jul 30, 2026 | 120.34 | 121.64 | 114.73 | 115.50 | 115.50 | -0.42% | 5,018 |
| Jul 29, 2026 | 138.60 | 138.60 | 113.12 | 115.99 | 115.99 | -16.31% | 3,214 |
| Jul 28, 2026 | 140.95 | 141.00 | 133.16 | 138.60 | 138.60 | -5.71% | 1,728 |
| Jul 27, 2026 | 151.30 | 151.48 | 140.42 | 147.00 | 147.00 | -0.36% | 417 |
| Jul 24, 2026 | 149.94 | 152.34 | 147.23 | 147.53 | 147.53 | -3.86% | 157 |
| Jul 23, 2026 | 152.24 | 159.09 | 151.49 | 153.46 | 153.46 | 0.48% | 510 |
| Jul 22, 2026 | 155.80 | 155.80 | 148.06 | 152.72 | 152.72 | -0.99% | 264 |
| Jul 21, 2026 | 154.05 | 155.20 | 152.09 | 154.25 | 154.25 | 3.93% | 255 |
| Jul 20, 2026 | 151.79 | 152.96 | 148.42 | 148.42 | 148.42 | 1.71% | 1,563 |
| Jul 17, 2026 | 146.88 | 152.03 | 141.02 | 145.93 | 145.93 | -6.42% | 677 |
| Jul 16, 2026 | 155.15 | 155.94 | 147.12 | 155.94 | 155.94 | 0.51% | 275 |
| Jul 15, 2026 | 155.50 | 156.39 | 147.35 | 155.15 | 155.15 | 0.18% | 1,725 |
| Jul 14, 2026 | 159.53 | 159.53 | 152.54 | 154.87 | 154.87 | -1.48% | 1,951 |
| Jul 13, 2026 | 160.80 | 160.80 | 155.77 | 157.19 | 157.19 | -3.99% | 887 |
| Jul 10, 2026 | 168.99 | 168.99 | 162.52 | 163.72 | 163.72 | -4.97% | 327 |
| Jul 9, 2026 | 168.00 | 173.17 | 165.79 | 172.29 | 172.29 | 5.77% | 781 |
| Jul 8, 2026 | 153.90 | 162.96 | 153.46 | 162.89 | 162.89 | 3.47% | 284 |
| Jul 7, 2026 | 164.02 | 164.02 | 147.80 | 157.43 | 157.43 | -3.05% | 5,817 |
| Jul 6, 2026 | 159.95 | 169.45 | 159.40 | 162.39 | 162.39 | -0.69% | 865 |
| Jul 3, 2026 | 159.99 | 169.99 | 150.99 | 163.52 | 163.52 | 0.60% | 522 |
| Jul 2, 2026 | 162.95 | 164.02 | 155.20 | 162.55 | 162.55 | -0.18% | 1,143 |
| Jul 1, 2026 | 167.60 | 169.06 | 161.19 | 162.85 | 162.85 | -6.18% | 1,961 |
| Jun 30, 2026 | 159.39 | 173.70 | 159.39 | 173.58 | 173.58 | 9.36% | 3,807 |
| Jun 29, 2026 | 159.52 | 159.52 | 152.84 | 158.73 | 158.73 | 1.17% | 2,814 |
| Jun 26, 2026 | 159.96 | 160.94 | 155.73 | 156.90 | 156.90 | -6.15% | 1,031 |
| Jun 25, 2026 | 174.64 | 175.57 | 167.17 | 167.19 | 167.19 | 1.73% | 1,840 |
| Jun 24, 2026 | 169.44 | 169.44 | 160.83 | 164.35 | 164.35 | -0.73% | 1,083 |
| Jun 23, 2026 | 165.95 | 169.74 | 164.25 | 165.56 | 165.56 | -9.53% | 2,084 |
| Jun 22, 2026 | 179.96 | 183.00 | 174.93 | 183.00 | 183.00 | -4.69% | 1,216 |
| Jun 19, 2026 | 172.80 | 197.39 | 163.01 | 192.00 | 192.00 | 11.11% | 207 |
| Jun 18, 2026 | 169.00 | 173.23 | 168.99 | 172.80 | 172.80 | 7.32% | 1,213 |
| Jun 17, 2026 | 153.80 | 167.24 | 153.80 | 161.02 | 161.02 | 4.76% | 2,987 |
| Jun 16, 2026 | 160.53 | 160.53 | 153.70 | 153.70 | 153.70 | -3.30% | 5,238 |
| Jun 15, 2026 | 159.10 | 160.94 | 157.21 | 158.94 | 158.94 | 4.24% | 812 |
| Jun 12, 2026 | 152.20 | 154.64 | 150.95 | 152.47 | 152.47 | 0.52% | 1,406 |
| Jun 11, 2026 | 147.31 | 155.00 | 147.31 | 151.70 | 151.68 | 4.98% | 184 |
| Jun 10, 2026 | 151.32 | 151.32 | 142.46 | 144.50 | 144.48 | -3.02% | 1,170 |
| Jun 9, 2026 | 154.55 | 157.79 | 143.85 | 149.00 | 148.98 | -4.68% | 1,371 |
| Jun 8, 2026 | 155.52 | 160.95 | 155.52 | 156.32 | 156.30 | 0.51% | 795 |