Vertex Pharmaceuticals Incorporated (BVMF:VRTX34)
Brazil · Delayed Price · Currency is BRL 579.45
+3.91 (0.68%)
Last updated: Jun 9, 2026, 4:29 PM GMT-3
BVMF:VRTX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 545.23 | 547.14 | 545.23 | 547.14 | 547.14 | -0.72% | 15 |
| Apr 17, 2026 | 551.10 | 551.10 | 551.10 | 551.10 | 551.10 | 2.28% | 3 |
| Apr 16, 2026 | 538.82 | 538.82 | 538.82 | 538.82 | 538.82 | -2.42% | 1 |
| Apr 15, 2026 | 552.18 | 552.18 | 552.18 | 552.18 | 552.18 | -0.10% | 7 |
| Apr 14, 2026 | 552.76 | 552.76 | 552.76 | 552.76 | 552.76 | 0.41% | 5 |
| Apr 13, 2026 | 550.49 | 550.49 | 550.49 | 550.49 | 550.49 | 0.64% | 22 |
| Apr 10, 2026 | 546.97 | 546.97 | 546.97 | 546.97 | 546.97 | -3.17% | 2 |
| Apr 9, 2026 | 564.29 | 564.85 | 564.29 | 564.85 | 564.85 | 0.29% | 12 |
| Apr 8, 2026 | 561.31 | 563.21 | 561.31 | 563.21 | 563.21 | 1.47% | 5 |
| Apr 7, 2026 | 555.00 | 555.04 | 554.99 | 555.04 | 555.04 | -0.39% | 62 |
| Apr 6, 2026 | 565.60 | 565.60 | 557.21 | 557.21 | 557.21 | -1.74% | 58 |
| Apr 2, 2026 | 567.09 | 567.09 | 567.09 | 567.09 | 567.09 | -2.03% | 1 |
| Mar 31, 2026 | 580.63 | 580.63 | 578.86 | 578.86 | 578.86 | 1.45% | 235 |
| Mar 27, 2026 | 574.22 | 574.22 | 570.60 | 570.60 | 570.60 | -4.42% | 570 |
| Mar 26, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0.19% | 1 |
| Mar 25, 2026 | 599.29 | 599.29 | 595.86 | 595.86 | 595.86 | 1.02% | 36 |
| Mar 24, 2026 | 589.84 | 589.84 | 589.84 | 589.84 | 589.84 | -0.30% | 1 |
| Mar 23, 2026 | 591.85 | 591.85 | 591.61 | 591.61 | 591.61 | -2.12% | 32 |
| Mar 20, 2026 | 603.82 | 604.44 | 603.82 | 604.44 | 604.44 | 2.34% | 1,491 |
| Mar 18, 2026 | 592.32 | 592.82 | 590.61 | 590.62 | 590.62 | -1.84% | 735 |