BVMF:VRTA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	77.08	77.56	77.06	77.42	77.42	-0.23%	20,735
Mar 16, 2026	77.99	78.00	77.40	77.60	77.60	-0.26%	23,632
Mar 13, 2026	77.62	77.98	77.52	77.80	77.80	0.23%	19,300
Mar 12, 2026	76.75	77.95	76.75	77.62	77.62	0.96%	36,779
Mar 11, 2026	76.50	77.16	76.50	76.88	76.88	-0.48%	37,363
Mar 10, 2026	77.68	77.68	77.07	77.25	77.25	-0.28%	27,336
Mar 9, 2026	78.15	78.28	77.40	77.47	77.47	-0.87%	31,821
Mar 6, 2026	78.25	78.50	78.00	78.15	78.15	-0.19%	17,107
Mar 5, 2026	78.30	78.50	78.00	78.30	78.30	0.10%	17,846
Mar 4, 2026	78.31	78.65	78.11	78.22	78.22	-0.11%	16,646
Mar 3, 2026	78.50	78.54	78.00	78.31	78.31	-0.18%	22,115
Mar 2, 2026	78.83	78.83	77.90	78.45	78.45	-1.54%	40,640
Feb 27, 2026	79.38	80.10	79.10	79.68	78.83	0.50%	32,666
Feb 26, 2026	79.29	79.29	79.04	79.28	78.43	0.16%	16,108
Feb 25, 2026	79.12	79.40	78.90	79.15	78.31	0.27%	15,147
Feb 24, 2026	79.06	79.53	78.81	78.94	78.10	-0.21%	28,494
Feb 23, 2026	79.07	79.54	78.96	79.11	78.27	-0.29%	22,484
Feb 20, 2026	79.50	79.60	79.07	79.34	78.49	-0.08%	18,863
Feb 19, 2026	79.55	79.60	79.09	79.40	78.55	0.16%	12,788
Feb 18, 2026	79.03	79.40	79.00	79.27	78.42	0.30%	13,752
Feb 13, 2026	79.06	79.48	78.81	79.03	78.19	-0.03%	21,333
Feb 12, 2026	78.82	79.21	78.70	79.05	78.21	0.29%	21,051
Feb 11, 2026	78.75	79.08	78.62	78.82	77.98	-0.04%	25,317
Feb 10, 2026	79.10	79.31	78.68	78.85	78.01	-0.25%	24,810
Feb 9, 2026	79.25	79.34	78.73	79.05	78.21	-0.38%	19,687
Feb 6, 2026	79.40	79.50	79.12	79.35	78.50	0.13%	14,276
Feb 5, 2026	79.45	79.45	79.10	79.25	78.40	-0.10%	19,522
Feb 4, 2026	79.40	79.48	79.07	79.33	78.48	-0.09%	13,720
Feb 3, 2026	78.83	79.48	78.80	79.40	78.55	0.63%	18,753
Feb 2, 2026	79.60	79.66	78.70	78.90	78.06	-1.37%	28,575
Jan 30, 2026	80.11	80.21	79.92	80.00	78.31	0.21%	19,870
Jan 29, 2026	80.00	80.13	79.78	79.83	78.14	-0.21%	21,068
Jan 28, 2026	79.99	80.13	79.80	80.00	78.31	0.01%	19,447
Jan 27, 2026	79.82	80.13	79.80	79.99	78.30	0.21%	21,448
Jan 26, 2026	79.99	80.05	79.71	79.82	78.13	-0.23%	19,382
Jan 23, 2026	79.85	80.00	79.68	80.00	78.31	0.49%	20,473
Jan 22, 2026	79.64	79.96	79.55	79.61	77.92	0.11%	13,412
Jan 21, 2026	79.90	79.90	79.35	79.52	77.84	-0.48%	24,096
Jan 20, 2026	79.98	79.99	79.80	79.90	78.21	-0.10%	15,435
Jan 19, 2026	80.20	80.20	79.80	79.98	78.29	-0.15%	16,648
Jan 16, 2026	80.05	80.16	79.81	80.10	78.40	0.58%	14,532
Jan 15, 2026	80.30	80.31	79.64	79.64	77.95	-0.82%	25,283
Jan 14, 2026	80.49	80.49	79.80	80.30	78.60	0.12%	12,261
Jan 13, 2026	80.00	80.40	79.60	80.20	78.50	0.39%	20,192
Jan 12, 2026	79.89	80.02	79.20	79.89	78.20	0.09%	21,615
Jan 9, 2026	80.44	80.44	79.77	79.82	78.13	-0.36%	16,546
Jan 8, 2026	79.97	80.43	79.94	80.11	78.41	0.18%	12,515
Jan 7, 2026	80.20	80.69	79.95	79.97	78.28	0.03%	17,318
Jan 6, 2026	80.35	80.48	79.95	79.95	78.26	-0.35%	14,026
Jan 5, 2026	80.68	81.58	80.01	80.23	78.53	-0.46%	19,022