Vertex Pharmaceuticals Incorporated (BVMF:VRTX34)
Brazil
· Delayed Price · Currency is BRL 618.71
+38.45 (6.63%)
At close: Dec 5, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 618.16 | 618.71 | 618.16 | 618.71 | 618.71 | 6.63% | 15 |
| 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 |
| Sep 8, 2025 | 534.60 | 534.60 | 532.44 | 532.44 | 532.44 | -0.20% | 3 |
| Sep 5, 2025 | 539.09 | 539.09 | 533.52 | 533.52 | 533.52 | -0.69% | 689 |
| Sep 3, 2025 | 537.23 | 537.23 | 537.23 | 537.23 | 537.23 | 1.62% | 170 |
| Aug 28, 2025 | 530.42 | 530.42 | 527.78 | 528.66 | 528.66 | 0.42% | 221 |
| Aug 27, 2025 | 530.42 | 530.42 | 526.46 | 526.46 | 526.46 | 0.50% | 322 |
| Aug 26, 2025 | 523.82 | 523.82 | 523.82 | 523.82 | 523.82 | -0.75% | 20 |
| Aug 25, 2025 | 537.68 | 537.68 | 527.78 | 527.78 | 527.78 | -2.24% | 6 |
| Aug 22, 2025 | 539.66 | 539.88 | 539.66 | 539.88 | 539.88 | 0.16% | 3 |
| Aug 19, 2025 | 530.00 | 539.01 | 530.00 | 539.01 | 539.01 | 1.70% | 19 |
| Aug 18, 2025 | 532.65 | 533.50 | 530.00 | 530.00 | 530.00 | -0.30% | 30,576 |
| Aug 15, 2025 | 526.88 | 531.59 | 526.88 | 531.59 | 531.59 | 0.22% | 35 |
| Aug 13, 2025 | 530.40 | 530.40 | 530.40 | 530.40 | 530.40 | 1.86% | 1 |
| Aug 12, 2025 | 518.63 | 520.71 | 515.10 | 520.71 | 520.71 | 3.76% | 314 |
| Aug 8, 2025 | 512.51 | 512.51 | 501.84 | 501.84 | 501.84 | -2.08% | 169 |
| Aug 7, 2025 | 512.51 | 512.51 | 512.51 | 512.51 | 512.51 | -2.71% | 1 |
| Aug 6, 2025 | 532.48 | 533.52 | 526.00 | 526.76 | 526.76 | 1.89% | 92 |
| Aug 5, 2025 | 551.00 | 551.00 | 516.54 | 517.00 | 517.00 | -20.57% | 687 |
| Aug 4, 2025 | 637.16 | 650.88 | 637.16 | 650.88 | 650.88 | 1.07% | 4 |
| Aug 1, 2025 | 644.01 | 644.01 | 644.01 | 644.01 | 644.01 | -1.09% | 2 |
| Jul 31, 2025 | 653.68 | 653.68 | 651.12 | 651.12 | 651.12 | -0.23% | 2 |
| Jul 30, 2025 | 660.40 | 663.00 | 652.64 | 652.64 | 652.64 | -0.02% | 31 |
| Jul 29, 2025 | 652.80 | 652.80 | 652.80 | 652.80 | 652.80 | 0.61% | 1 |
| Jul 28, 2025 | 652.00 | 652.00 | 648.86 | 648.86 | 648.86 | -0.48% | 29 |
| Jul 25, 2025 | 652.02 | 652.02 | 652.02 | 652.02 | 652.02 | -1.22% | 3 |
| Jul 23, 2025 | 660.07 | 660.07 | 660.07 | 660.07 | 660.07 | 1.31% | 2 |
| Jul 22, 2025 | 640.05 | 651.52 | 640.05 | 651.52 | 651.52 | 1.79% | 10 |
| Jul 21, 2025 | 640.05 | 640.05 | 640.05 | 640.05 | 640.05 | 0.01% | 2 |
| Jul 18, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.05% | 1 |
| Jul 15, 2025 | 646.81 | 646.81 | 646.81 | 646.81 | 646.81 | -2.34% | 1 |
| Jul 14, 2025 | 659.00 | 662.33 | 658.76 | 662.33 | 662.33 | 1.04% | 187 |
| Jul 11, 2025 | 655.49 | 655.49 | 655.49 | 655.49 | 655.49 | -2.02% | 7 |
| Jul 10, 2025 | 660.70 | 669.01 | 660.70 | 669.01 | 669.01 | 2.78% | 4 |
| Jul 9, 2025 | 650.89 | 650.89 | 650.89 | 650.89 | 650.89 | 2.80% | 10 |
| Jul 8, 2025 | 633.15 | 633.15 | 633.15 | 633.15 | 633.15 | 0.91% | 2 |
| Jul 7, 2025 | 627.44 | 627.44 | 627.44 | 627.44 | 627.44 | 1.10% | 2 |
| Jul 2, 2025 | 617.78 | 620.62 | 617.78 | 620.62 | 620.62 | 0.58% | 2 |
| Jul 1, 2025 | 624.44 | 624.44 | 617.04 | 617.04 | 617.04 | 2.05% | 5 |
| Jun 30, 2025 | 604.62 | 604.62 | 604.62 | 604.62 | 604.62 | -0.78% | 4 |
| Jun 27, 2025 | 607.60 | 609.39 | 607.60 | 609.39 | 609.39 | 0.02% | 51 |
| Jun 26, 2025 | 609.29 | 609.29 | 609.29 | 609.29 | 609.29 | -1.67% | 2 |
| Jun 25, 2025 | 619.92 | 619.92 | 619.64 | 619.64 | 619.64 | -0.02% | 11 |
| Jun 24, 2025 | 609.83 | 619.76 | 609.83 | 619.76 | 619.76 | 2.14% | 34 |
| Jun 23, 2025 | 606.76 | 606.76 | 606.76 | 606.76 | 606.76 | 0.05% | 16 |
| Jun 20, 2025 | 612.00 | 612.00 | 606.44 | 606.44 | 606.44 | -1.78% | 31 |
| Jun 18, 2025 | 617.40 | 617.40 | 617.40 | 617.40 | 617.40 | 1.69% | 1 |
| Jun 17, 2025 | 607.13 | 607.13 | 607.13 | 607.13 | 607.13 | -2.26% | 1 |
| Jun 16, 2025 | 620.12 | 621.14 | 620.12 | 621.14 | 621.14 | -1.69% | 4 |
| Jun 13, 2025 | 631.80 | 631.80 | 631.80 | 631.80 | 631.80 | -0.52% | 1 |
| Jun 12, 2025 | 632.44 | 635.10 | 632.44 | 635.10 | 635.10 | 0.91% | 203 |