Vertex Pharmaceuticals Incorporated (BVMF:VRTX34)
Brazil · Delayed Price · Currency is BRL 580.26
+8.61 (1.51%)
At close: Dec 2, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 580.26 | 580.26 | 580.26 | 580.26 | 580.26 | 1.51% | 1 |
| Dec 1, 2025 | 569.03 | 571.65 | 569.03 | 571.65 | 571.65 | -0.55% | 7 |
| Nov 28, 2025 | 572.79 | 574.79 | 572.79 | 574.79 | 574.79 | -0.58% | 9 |
| Nov 26, 2025 | 578.13 | 578.13 | 578.13 | 578.13 | 578.13 | 0.13% | 2 |
| Nov 25, 2025 | 574.81 | 577.86 | 574.81 | 577.40 | 577.40 | 0.56% | 340 |
| Nov 24, 2025 | 574.21 | 574.21 | 574.21 | 574.21 | 574.21 | -1.66% | 1 |
| Nov 21, 2025 | 586.51 | 586.51 | 583.92 | 583.92 | 583.92 | 4.33% | 16 |
| Nov 19, 2025 | 581.86 | 581.86 | 559.71 | 559.71 | 559.71 | -3.63% | 3 |
| Nov 18, 2025 | 578.62 | 580.80 | 578.62 | 580.80 | 580.80 | 0.54% | 792 |
| Nov 17, 2025 | 577.00 | 577.68 | 577.00 | 577.68 | 577.68 | -0.99% | 3 |
| Nov 14, 2025 | 583.48 | 583.48 | 583.48 | 583.48 | 583.48 | 1.60% | 3 |
| Nov 13, 2025 | 578.55 | 578.55 | 574.29 | 574.29 | 574.29 | -0.34% | 4 |
| Nov 12, 2025 | 571.71 | 576.26 | 571.71 | 576.26 | 576.26 | 2.82% | 507 |
| Nov 11, 2025 | 559.76 | 560.46 | 559.76 | 560.46 | 560.46 | 0.39% | 2 |
| Nov 10, 2025 | 558.33 | 558.33 | 558.27 | 558.27 | 558.27 | 1.89% | 5 |
| Nov 7, 2025 | 562.24 | 562.24 | 547.90 | 547.90 | 547.90 | -1.98% | 602 |
| Nov 6, 2025 | 558.17 | 563.64 | 553.86 | 558.96 | 558.96 | -1.04% | 1,335 |
| Nov 5, 2025 | 564.86 | 564.86 | 564.86 | 564.86 | 564.86 | -1.39% | 2 |
| Nov 4, 2025 | 561.10 | 575.71 | 561.10 | 572.85 | 572.85 | 0.54% | 177 |
| Nov 3, 2025 | 573.96 | 573.96 | 569.77 | 569.77 | 569.77 | -0.73% | 28 |
| Oct 31, 2025 | 557.20 | 573.96 | 557.20 | 573.96 | 573.96 | 1.58% | 11 |
| Oct 30, 2025 | 565.84 | 565.93 | 565.06 | 565.06 | 565.06 | 0.41% | 11 |
| Oct 28, 2025 | 562.75 | 562.75 | 562.75 | 562.75 | 562.75 | -0.68% | 1 |
| Oct 27, 2025 | 566.58 | 566.58 | 566.58 | 566.58 | 566.58 | -0.40% | 1 |
| Oct 24, 2025 | 568.88 | 568.88 | 568.88 | 568.88 | 568.88 | -0.18% | 1 |
| Oct 23, 2025 | 569.92 | 569.92 | 569.92 | 569.92 | 569.92 | -0.47% | 6 |
| Oct 21, 2025 | 572.63 | 572.63 | 572.63 | 572.63 | 572.63 | 1.85% | 1 |
| Oct 20, 2025 | 557.23 | 562.25 | 557.23 | 562.25 | 562.25 | -0.88% | 588 |
| Oct 17, 2025 | 563.35 | 567.27 | 563.35 | 567.27 | 567.27 | 2.84% | 5 |
| Oct 16, 2025 | 556.51 | 556.51 | 551.61 | 551.61 | 551.61 | -1.75% | 2 |
| Oct 15, 2025 | 567.35 | 569.43 | 556.76 | 561.45 | 561.45 | -1.04% | 6 |
| Oct 14, 2025 | 567.35 | 567.35 | 567.35 | 567.35 | 567.35 | 1.94% | 1 |
| Oct 13, 2025 | 556.55 | 556.55 | 556.55 | 556.55 | 556.55 | -0.25% | 1 |
| Oct 10, 2025 | 560.29 | 560.29 | 557.95 | 557.95 | 557.95 | 0.06% | 8 |
| Oct 9, 2025 | 557.25 | 561.08 | 557.25 | 557.62 | 557.62 | -0.65% | 26 |
| Oct 8, 2025 | 554.97 | 561.29 | 554.97 | 561.29 | 561.29 | 4.96% | 61 |
| Oct 6, 2025 | 536.42 | 536.42 | 533.33 | 534.78 | 534.78 | 1.12% | 70 |
| Sep 29, 2025 | 527.85 | 528.84 | 527.85 | 528.84 | 528.84 | 3.90% | 2 |
| Sep 25, 2025 | 506.50 | 509.00 | 506.43 | 509.00 | 509.00 | 1.60% | 8 |
| Sep 24, 2025 | 501.00 | 503.44 | 500.00 | 501.00 | 501.00 | 0.68% | 84 |
| Sep 23, 2025 | 501.80 | 501.80 | 497.63 | 497.63 | 497.63 | -3.20% | 324 |
| Sep 22, 2025 | 514.08 | 514.08 | 514.08 | 514.08 | 514.08 | 0.67% | 2 |
| Sep 19, 2025 | 510.64 | 510.64 | 510.64 | 510.64 | 510.64 | -0.30% | 1 |
| Sep 17, 2025 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | -1.18% | 1 |
| Sep 16, 2025 | 514.80 | 518.34 | 514.80 | 518.34 | 518.34 | -0.91% | 379 |
| Sep 15, 2025 | 529.20 | 529.20 | 523.11 | 523.11 | 523.11 | -1.15% | 2 |
| Sep 12, 2025 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | -0.55% | 4 |
| Sep 11, 2025 | 532.12 | 532.12 | 532.12 | 532.12 | 532.12 | 0.24% | 1 |
| Sep 10, 2025 | 530.82 | 530.82 | 530.82 | 530.82 | 530.82 | - | 2 |
| Sep 9, 2025 | 530.82 | 530.82 | 530.82 | 530.82 | 530.82 | -0.30% | 2 |