Vertex Pharmaceuticals Incorporated (BVMF:VRTX34)
Brazil · Delayed Price · Currency is BRL 79.73
+0.43 (0.54%)
Last updated: Oct 8, 2026, 4:51 PM GMT-3
BVMF:VRTX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.16% | 1 |
| Oct 7, 2026 | 79.67 | 79.76 | 79.24 | 79.60 | 79.60 | -0.50% | 1,417 |
| Oct 6, 2026 | 78.08 | 80.00 | 77.25 | 80.00 | 80.00 | 1.52% | 309 |
| Oct 5, 2026 | 85.86 | 85.86 | 77.53 | 78.80 | 78.80 | -8.22% | 695 |
| Sep 29, 2026 | 85.77 | 85.86 | 85.77 | 85.86 | 85.86 | -0.42% | 611 |
| Sep 28, 2026 | 86.08 | 86.22 | 86.08 | 86.22 | 86.22 | 1.41% | 6 |
| Sep 24, 2026 | 81.30 | 85.38 | 81.30 | 85.02 | 85.02 | 2.48% | 169 |
| Sep 23, 2026 | 82.56 | 82.96 | 82.08 | 82.96 | 82.96 | 0.39% | 33 |
| Sep 22, 2026 | 82.75 | 82.80 | 82.64 | 82.64 | 82.64 | 1.37% | 4 |
| Sep 21, 2026 | 81.02 | 81.60 | 80.64 | 81.52 | 81.52 | -4.52% | 872 |
| Sep 18, 2026 | 81.84 | 85.38 | 81.20 | 85.38 | 85.38 | 3.53% | 245 |
| Sep 17, 2026 | 83.90 | 83.90 | 82.40 | 82.47 | 82.47 | -2.92% | 765 |
| Sep 16, 2026 | 83.09 | 84.95 | 82.56 | 84.95 | 84.95 | 2.70% | 1,038 |
| Sep 15, 2026 | 82.75 | 82.87 | 82.72 | 82.72 | 82.72 | -1.22% | 3 |
| Sep 14, 2026 | 81.15 | 84.80 | 81.15 | 83.74 | 83.74 | 1.12% | 813 |
| Sep 11, 2026 | 82.08 | 82.81 | 81.50 | 82.81 | 82.81 | -1.04% | 273 |
| Sep 10, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - | 23 |
| Sep 9, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -0.62% | 4 |
| Sep 8, 2026 | 84.06 | 84.29 | 83.90 | 84.20 | 84.20 | -4.03% | 266 |
| Sep 4, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -1.33% | 800 |
| Sep 3, 2026 | 88.92 | 88.92 | 88.68 | 88.92 | 88.92 | 1.13% | 518 |
| Sep 2, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.22% | 2 |
| Sep 1, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 0.22% | 3 |
| Aug 31, 2026 | 86.67 | 87.93 | 86.67 | 87.93 | 87.93 | -0.41% | 2,204 |
| Aug 28, 2026 | 88.73 | 88.73 | 88.10 | 88.29 | 88.29 | -0.50% | 102 |
| Aug 27, 2026 | 88.91 | 88.91 | 88.73 | 88.73 | 88.73 | 0.19% | 51 |
| Aug 26, 2026 | 88.70 | 88.83 | 88.56 | 88.56 | 88.56 | -0.30% | 120 |
| Aug 25, 2026 | 89.01 | 89.01 | 88.65 | 88.83 | 88.83 | 0.83% | 6,888 |
| Aug 24, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.20% | 1 |
| Aug 21, 2026 | 88.82 | 88.82 | 88.28 | 88.28 | 88.28 | 0.80% | 12 |
| Aug 20, 2026 | 88.55 | 88.55 | 87.58 | 87.58 | 87.58 | -0.07% | 55 |
| Aug 19, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 1.15% | 8 |
| Aug 18, 2026 | 81.61 | 86.64 | 81.61 | 86.64 | 86.64 | 4.03% | 57 |
| Aug 14, 2026 | 82.48 | 83.28 | 82.48 | 83.28 | 83.28 | -1.87% | 112 |
| Aug 12, 2026 | 84.96 | 84.96 | 84.87 | 84.87 | 84.87 | -0.39% | 4 |
| Aug 11, 2026 | 79.20 | 85.52 | 79.20 | 85.20 | 85.20 | 2.49% | 901 |
| Aug 10, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 6.58% | 157,616 |
| Aug 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.72% | 1 |
| Aug 6, 2026 | 77.12 | 77.44 | 77.12 | 77.44 | 77.44 | 0.95% | 7 |
| Aug 4, 2026 | 76.50 | 76.71 | 76.40 | 76.71 | 76.71 | 2.23% | 17,549 |
| Aug 3, 2026 | 76.80 | 76.80 | 74.96 | 75.04 | 75.04 | -2.71% | 203 |
| Jul 28, 2026 | 77.56 | 77.56 | 77.13 | 77.13 | 77.13 | 3.45% | 498 |
| Jul 22, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -3.33% | 24 |
| Jul 20, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | -0.56% | 360 |
| Jul 17, 2026 | 77.46 | 77.56 | 77.46 | 77.56 | 77.56 | 2.44% | 88 |
| Jul 15, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.71% | 8 |
| Jul 14, 2026 | 76.12 | 76.12 | 75.18 | 75.18 | 75.18 | -2.43% | 2,120 |
| Jul 13, 2026 | 77.68 | 77.68 | 77.05 | 77.05 | 77.05 | -0.81% | 4,560 |
| Jul 10, 2026 | 77.67 | 77.68 | 77.67 | 77.68 | 77.68 | -0.61% | 800 |
| Jul 9, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -3.04% | 8 |