Vertex Pharmaceuticals Incorporated (BVMF:VRTX34)
Brazil · Delayed Price · Currency is BRL 617.00
-3.50 (-0.56%)
Last updated: Jul 20, 2026, 10:11 AM GMT-3
BVMF:VRTX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | -0.56% | 45 |
| Jul 17, 2026 | 619.65 | 620.50 | 619.65 | 620.50 | 620.50 | 2.44% | 11 |
| Jul 15, 2026 | 605.74 | 605.74 | 605.74 | 605.74 | 605.74 | 0.71% | 1 |
| Jul 14, 2026 | 608.99 | 608.99 | 601.46 | 601.46 | 601.46 | -2.43% | 265 |
| Jul 13, 2026 | 621.43 | 621.43 | 616.42 | 616.42 | 616.42 | -0.81% | 570 |
| Jul 10, 2026 | 621.33 | 621.43 | 621.33 | 621.43 | 621.43 | -0.61% | 100 |
| Jul 9, 2026 | 625.26 | 625.26 | 625.26 | 625.26 | 625.26 | -3.04% | 1 |
| Jul 8, 2026 | 652.95 | 652.95 | 644.87 | 644.87 | 644.87 | -4.69% | 129 |
| Jul 7, 2026 | 682.26 | 682.26 | 676.22 | 676.60 | 676.60 | -0.12% | 107 |
| Jul 6, 2026 | 680.26 | 680.26 | 677.39 | 677.39 | 677.39 | -1.90% | 124 |
| Jul 3, 2026 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | 1.86% | 10 |
| Jul 2, 2026 | 664.46 | 677.88 | 664.46 | 677.88 | 677.88 | 8.55% | 101 |
| Jun 25, 2026 | 624.48 | 624.48 | 624.48 | 624.48 | 624.48 | 2.85% | 1,431 |
| Jun 23, 2026 | 607.00 | 607.20 | 607.00 | 607.20 | 607.20 | 4.17% | 220 |
| Jun 18, 2026 | 582.92 | 582.92 | 582.92 | 582.92 | 582.92 | 0.74% | 8 |
| Jun 17, 2026 | 578.62 | 578.62 | 578.62 | 578.62 | 578.62 | 0.81% | 2 |
| Jun 15, 2026 | 561.90 | 573.99 | 561.90 | 573.99 | 573.99 | 1.69% | 52 |
| Jun 12, 2026 | 564.46 | 564.46 | 564.46 | 564.46 | 564.46 | -0.75% | 2 |
| Jun 11, 2026 | 568.85 | 568.85 | 568.70 | 568.70 | 568.70 | 1.08% | 11 |
| Jun 10, 2026 | 562.61 | 562.61 | 562.61 | 562.61 | 562.61 | -2.91% | 1 |
| Jun 9, 2026 | 579.45 | 579.45 | 579.45 | 579.45 | 579.45 | 0.68% | 1 |
| Jun 8, 2026 | 573.63 | 575.54 | 573.63 | 575.54 | 575.54 | 0.27% | 42 |
| Jun 5, 2026 | 582.05 | 582.05 | 574.00 | 574.00 | 574.00 | 5.58% | 1,025 |
| Jun 3, 2026 | 543.68 | 543.68 | 543.68 | 543.68 | 543.68 | 1.25% | 4 |
| Jun 2, 2026 | 536.62 | 536.99 | 536.62 | 536.99 | 536.99 | -2.07% | 250 |
| Jun 1, 2026 | 548.33 | 548.33 | 548.33 | 548.33 | 548.33 | -2.44% | 4 |
| May 29, 2026 | 562.03 | 562.03 | 562.03 | 562.03 | 562.03 | -0.24% | 3 |
| May 28, 2026 | 563.37 | 563.37 | 563.37 | 563.37 | 563.37 | 1.38% | 4 |
| May 27, 2026 | 557.69 | 557.69 | 555.70 | 555.70 | 555.70 | 1.09% | 1,444 |
| May 26, 2026 | 546.84 | 550.80 | 546.84 | 549.71 | 549.71 | 1.09% | 28 |
| May 22, 2026 | 543.78 | 543.78 | 543.78 | 543.78 | 543.78 | 0.66% | 4 |
| May 21, 2026 | 536.49 | 540.21 | 536.49 | 540.21 | 540.21 | 0.97% | 34 |
| May 20, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.46% | 164 |
| May 19, 2026 | 548.49 | 548.49 | 548.49 | 548.49 | 548.49 | 0.22% | 1 |
| May 18, 2026 | 547.29 | 547.29 | 547.29 | 547.29 | 547.29 | -0.84% | 3 |
| May 15, 2026 | 551.93 | 551.93 | 551.93 | 551.93 | 551.93 | -2.74% | 3 |
| May 13, 2026 | 568.91 | 568.91 | 567.47 | 567.47 | 567.47 | 3.84% | 35 |
| May 12, 2026 | 546.46 | 546.46 | 546.46 | 546.46 | 546.46 | 2.76% | 1 |
| May 11, 2026 | 531.79 | 531.79 | 531.79 | 531.79 | 531.79 | 1.74% | 1 |
| May 8, 2026 | 526.28 | 526.28 | 522.67 | 522.67 | 522.67 | -0.69% | 17 |
| May 7, 2026 | 523.65 | 526.63 | 523.65 | 526.28 | 526.28 | 0.30% | 622 |
| May 6, 2026 | 524.17 | 524.69 | 524.17 | 524.69 | 524.69 | 0.62% | 16 |
| May 5, 2026 | 521.44 | 521.44 | 521.44 | 521.44 | 521.44 | -1.75% | 2 |
| May 4, 2026 | 529.53 | 531.58 | 529.53 | 530.72 | 530.72 | 0.22% | 2,400 |
| Apr 30, 2026 | 534.97 | 534.97 | 529.53 | 529.53 | 529.53 | -0.19% | 53 |
| Apr 29, 2026 | 530.55 | 530.55 | 530.55 | 530.55 | 530.55 | -0.50% | 3 |
| Apr 28, 2026 | 532.30 | 539.48 | 532.30 | 533.20 | 533.20 | -0.20% | 674 |
| Apr 27, 2026 | 537.93 | 537.93 | 534.28 | 534.28 | 534.28 | -0.68% | 2 |
| Apr 24, 2026 | 537.93 | 537.93 | 537.93 | 537.93 | 537.93 | -1.46% | 3 |
| Apr 23, 2026 | 545.91 | 545.91 | 545.91 | 545.91 | 545.91 | -0.22% | 1 |