B3 · VRTX34 · stock
Vertex Pharmaceuticals Incorporated (VRTX34) stock price history
Every B3 trading session of Vertex Pharmaceuticals Incorporated from Jun 18, 2019 to Sep 29, 2026: 1,814 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VRTX34 adjusted close, 2019 to 2026
- R$93.56
- All time high, 2024
- R$89.01
- 52 week high, R$65.18 low
- 1,814
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VRTX34 key facts
- Vertex Pharmaceuticals Incorporated (VRTX34) closed at R$85.86 on Sep 29, 2026 on B3.
- VRTX34's all time high close is R$93.56, set on Nov 8, 2024; its all time low close is R$20.55 on Jul 12, 2019.
- VRTX34's 52 week range is R$65.18 to R$89.01.
- VRTX34 returned +29.9% over the year to Sep 29, 2026 and +176.1% over five years.
- Since Jun 18, 2019 VRTX34 returned +298%, +20.9% a year compounded.
- VRTX34's deepest drawdown was -43.3% from May 12, 2020 to Jun 22, 2021.
- DataCedar holds 1,814 daily sessions of VRTX34 history from Jun 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VRTX34 price chart, 2019 to 2026
VRTX34 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +13.1% |
| 6 months | +20.4% |
| Year to date | +9.7% |
| 1 year | +29.9% |
| 3 years | +57.1% |
| 5 years | +176.1% |
| 10 years | n/a |
| Since Jun 18, 2019 | +298.5% |
| Compound annual growth, 7.3 years | +20.9% |
VRTX34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$93.56 on Nov 8, 2024
- All time low close
- R$20.55 on Jul 12, 2019
- 52 week high
- R$89.01 on Aug 25, 2026
- 52 week low
- R$65.18 on May 5, 2026
- Deepest drawdown
- -43.3% from May 12, 2020 to Jun 22, 2021, recovered Oct 24, 2022
- Best single session
- +19.8% on Jun 24, 2020
- Worst single session
- -20.6% on Aug 5, 2025
- Volatility, 1 year annualised
- 32.1%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2019
- 4.0×
- Best calendar year
- 2020, +40%
- Worst calendar year
- 2021, +1%
VRTX34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 18, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$76.88 | R$89.01 | R$65.18 | R$85.86 | +9.7% | 615.1K | 186 |
| 2025 | R$78.88 | R$91.94 | R$62.20 | R$78.24 | +1.4% | 361.8K | 250 |
| 2024 | R$62.00 | R$93.56 | R$62.00 | R$77.18 | +24.5% | 391.8K | 251 |
| 2023 | R$47.78 | R$63.88 | R$45.01 | R$61.99 | +29.7% | 203.9K | 248 |
| 2022 | R$38.66 | R$53.96 | R$35.96 | R$47.78 | +23.7% | 749.8K | 250 |
| 2021 | R$38.75 | R$41.31 | R$29.16 | R$38.65 | +1.1% | 614.4K | 247 |
| 2020 | R$27.30 | R$51.44 | R$27.30 | R$38.22 | +40.0% | 353.6K | 248 |
| 2019 | R$21.55 | R$29.17 | R$20.55 | R$27.30 | n/a | 220K | 134 |
VRTX34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$85.86 | -2.4% |
| August 2026 | R$87.93 | +14.0% |
| July 2026 | R$77.13 | +1.6% |
| June 2026 | R$75.90 | +8.0% |
| May 2026 | R$70.25 | +6.1% |
| April 2026 | R$66.19 | -8.5% |
| March 2026 | R$72.36 | -6.0% |
| February 2026 | R$77.01 | -0.1% |
| January 2026 | R$77.12 | -1.4% |
| December 2025 | R$78.24 | +8.9% |
| November 2025 | R$71.85 | +0.1% |
| October 2025 | R$71.75 | +8.5% |
About the VRTX34 data
Daily bars. 1,814 sessions from Jun 18, 2019 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VRTX34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VPPR11 Xp Properties Fundo De Investimento Imobiliario
- VPSI11 Veritas Fundo De Investimento Financeiro Multimercado
- VRTA11 Fator Veritá Fundo de Investimento Imobiliário - FII
- VRTM11 Fator Verita Multiestrategia Fundo De Investimento Imobiliario
- VSLH11 Versalhes Recebiveis Imobiliarios - Fundo De Investimento Imobiliario
- VSTE3 Veste S.A. Estilo
- VTPL11 Fundo De Investimento Imobiliário Votorantim Plus
- VTRU3 Vitru Educação S.A.
Common questions
VRTX34 share price history
