Vertex Pharmaceuticals Incorporated (BVMF:VRTX34)
Brazil
· Delayed Price · Currency is BRL 539.48
+5.20 (0.97%)
Last updated: Apr 28, 2026, 11:48 AM GMT-3
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 603.26 | 603.26 | 601.69 | 601.69 | 601.69 | -0.48% | 31 |
| Mar 16, 2026 | 604.57 | 604.57 | 604.57 | 604.57 | 604.57 | -3.19% | 2 |
| Mar 13, 2026 | 624.51 | 624.51 | 624.51 | 624.51 | 624.51 | -1.37% | 8 |
| Mar 12, 2026 | 629.99 | 633.19 | 629.99 | 633.19 | 633.19 | 0.08% | 454 |
| Mar 11, 2026 | 632.19 | 632.69 | 632.19 | 632.69 | 632.69 | -1.60% | 212 |
| Mar 10, 2026 | 648.53 | 648.53 | 642.95 | 642.95 | 642.95 | 8.32% | 9 |
| Mar 9, 2026 | 590.10 | 593.56 | 590.10 | 593.56 | 593.56 | -0.90% | 38 |
| Mar 6, 2026 | 602.38 | 606.37 | 592.92 | 598.98 | 598.98 | -1.52% | 119 |
| Mar 5, 2026 | 603.89 | 608.21 | 603.89 | 608.21 | 608.21 | -2.66% | 15 |
| Mar 4, 2026 | 624.86 | 624.86 | 624.86 | 624.86 | 624.86 | -0.09% | 3 |
| Mar 3, 2026 | 625.81 | 625.81 | 625.44 | 625.44 | 625.44 | -1.18% | 16 |
| Mar 2, 2026 | 631.92 | 632.89 | 631.91 | 632.89 | 632.89 | 2.72% | 2,394 |
| Feb 26, 2026 | 618.16 | 618.50 | 616.11 | 616.11 | 616.11 | -0.43% | 14,387 |
| Feb 25, 2026 | 618.85 | 618.85 | 618.74 | 618.74 | 618.74 | -1.41% | 64 |
| Feb 24, 2026 | 627.62 | 627.62 | 627.62 | 627.62 | 627.62 | -0.24% | 72 |
| Feb 23, 2026 | 614.44 | 630.11 | 614.44 | 629.10 | 629.10 | 1.67% | 3,158 |
| Feb 20, 2026 | 619.10 | 619.32 | 618.76 | 618.76 | 618.76 | 0.82% | 3,567 |
| Feb 19, 2026 | 613.70 | 613.70 | 613.70 | 613.70 | 613.70 | -0.62% | 8 |
| Feb 18, 2026 | 621.66 | 621.66 | 617.52 | 617.52 | 617.52 | -4.95% | 22 |
| Feb 13, 2026 | 655.75 | 655.75 | 649.65 | 649.65 | 649.65 | 7.13% | 8 |
| Feb 12, 2026 | 604.79 | 606.44 | 602.45 | 606.44 | 606.44 | 1.62% | 3 |
| Feb 11, 2026 | 600.33 | 600.33 | 592.22 | 596.79 | 596.79 | -1.91% | 134 |
| Feb 10, 2026 | 608.39 | 608.39 | 608.39 | 608.39 | 608.39 | -0.21% | 2 |
| Feb 9, 2026 | 609.67 | 609.67 | 609.67 | 609.67 | 609.67 | -1.41% | 1 |
| Feb 6, 2026 | 618.38 | 618.38 | 618.38 | 618.38 | 618.38 | - | 1 |
| Feb 4, 2026 | 626.24 | 626.24 | 618.38 | 618.38 | 618.38 | 1.20% | 11,263 |
| Feb 3, 2026 | 607.59 | 611.02 | 607.59 | 611.02 | 611.02 | -1.89% | 278 |
| Feb 2, 2026 | 622.77 | 622.77 | 622.77 | 622.77 | 622.77 | 0.94% | 1 |
| Jan 30, 2026 | 616.98 | 616.98 | 616.98 | 616.98 | 616.98 | 0.04% | 21 |
| Jan 29, 2026 | 616.72 | 616.72 | 616.72 | 616.72 | 616.72 | -0.61% | 1 |
| Jan 28, 2026 | 616.39 | 623.48 | 616.39 | 620.48 | 620.48 | 0.66% | 1,291 |
| Jan 27, 2026 | 627.77 | 627.77 | 616.39 | 616.39 | 616.39 | -2.12% | 1,647 |
| Jan 26, 2026 | 628.24 | 632.97 | 628.24 | 629.77 | 629.77 | 1.25% | 570 |
| Jan 23, 2026 | 616.05 | 622.01 | 616.05 | 622.01 | 622.01 | -0.32% | 5 |
| Jan 22, 2026 | 624.03 | 624.03 | 624.03 | 624.03 | 624.03 | 1.03% | 1 |
| Jan 21, 2026 | 617.12 | 617.69 | 617.12 | 617.69 | 617.69 | 4.28% | 7 |
| Jan 20, 2026 | 588.30 | 593.28 | 588.30 | 592.32 | 592.32 | -0.63% | 15 |
| Jan 19, 2026 | 596.09 | 596.09 | 596.09 | 596.09 | 596.09 | 0.99% | 2 |
| Jan 15, 2026 | 602.25 | 602.25 | 590.23 | 590.23 | 590.23 | -2.62% | 3 |
| Jan 14, 2026 | 603.26 | 606.14 | 603.18 | 606.14 | 606.14 | -0.59% | 13 |
| Jan 13, 2026 | 609.76 | 609.76 | 609.76 | 609.76 | 609.76 | -1.45% | 1 |
| Jan 12, 2026 | 619.40 | 619.40 | 618.76 | 618.76 | 618.76 | -1.96% | 5 |
| Jan 8, 2026 | 632.29 | 632.29 | 631.15 | 631.15 | 631.15 | -3.21% | 359 |
| Jan 7, 2026 | 626.38 | 652.05 | 626.38 | 652.05 | 652.05 | 3.53% | 144 |
| Jan 6, 2026 | 612.44 | 630.85 | 612.44 | 629.79 | 629.79 | 3.87% | 423 |
| Jan 5, 2026 | 603.13 | 606.32 | 603.13 | 606.32 | 606.32 | -1.41% | 19 |
| Jan 2, 2026 | 615.03 | 615.03 | 615.02 | 615.02 | 615.02 | -1.74% | 7 |
| Dec 30, 2025 | 625.92 | 625.92 | 625.92 | 625.92 | 625.92 | -2.02% | 4 |
| Dec 29, 2025 | 639.37 | 639.37 | 638.82 | 638.82 | 638.82 | -0.43% | 4 |
| Dec 26, 2025 | 641.55 | 641.55 | 641.55 | 641.55 | 641.55 | 0.95% | 1 |
| Dec 23, 2025 | 635.51 | 635.51 | 635.51 | 635.51 | 635.51 | -0.10% | 2 |
| Dec 22, 2025 | 634.95 | 639.00 | 634.95 | 636.12 | 636.12 | 1.09% | 87 |
| Dec 19, 2025 | 612.25 | 629.28 | 612.25 | 629.28 | 629.28 | 2.32% | 5 |
| Dec 18, 2025 | 624.29 | 624.29 | 615.02 | 615.02 | 615.02 | -0.45% | 7 |
| Dec 17, 2025 | 621.02 | 623.98 | 617.77 | 617.77 | 617.77 | -0.80% | 341 |
| Dec 16, 2025 | 621.58 | 622.77 | 619.13 | 622.77 | 622.77 | 1.48% | 10 |
| Dec 15, 2025 | 610.00 | 613.70 | 610.00 | 613.70 | 613.70 | 0.28% | 11 |
| Dec 12, 2025 | 604.22 | 611.99 | 604.22 | 611.99 | 611.99 | 1.75% | 11 |
| Dec 11, 2025 | 603.08 | 604.49 | 597.98 | 601.46 | 601.46 | -0.06% | 101 |
| Dec 10, 2025 | 599.04 | 602.19 | 599.04 | 601.80 | 601.80 | 0.30% | 58 |
| Dec 9, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.23% | 8 |
| Dec 8, 2025 | 597.69 | 601.40 | 597.69 | 601.40 | 601.40 | -2.80% | 258 |
| 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 |