BMV · VITROA · stock

Vitro, S.A.B. de C.V. (VITROA) stock price history

Every BMV trading session of Vitro, S.A.B. de C.V. from Mar 13, 2000 to Sep 28, 2026: 6,733 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.

Get VITROA data, free keyYear by year table

VITROA adjusted close, 2000 to 2026

VITROAVitro, S.A.B. de C.V.
MX$4.55+26.4% over one year
20052010201520202025
MX$53.34
All time high, 2017
MX$6.12
52 week high, MX$3.45 low
6,733
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

VITROA key facts

  • Vitro, S.A.B. de C.V. (VITROA) closed at MX$4.55 on Sep 28, 2026 on BMV.
  • VITROA's all time high close is MX$53.34, set on Aug 7, 2017; its all time low close is MX$2.44 on Mar 12, 2009.
  • VITROA's 52 week range is MX$3.45 to MX$6.12.
  • VITROA returned +26.4% over the year to Sep 28, 2026 and -73.3% over five years.
  • Over ten years VITROA returned -88%, -19.4% a year compounded.
  • VITROA's deepest drawdown was -93.8% from Aug 7, 2017 to Jul 9, 2025.
  • DataCedar holds 6,733 daily sessions of VITROA history from Mar 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VITROA price chart, 2000 to 2026

VITROA adjusted close, Mar 13, 2000 to Sep 28, 2026MX$2.75MX$7.35MX$19.61MX$52.33200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

VITROA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+21.3%
3 months-14.0%
6 months+20.6%
Year to date+16.5%
1 year+26.4%
3 years-65.7%
5 years-73.3%
10 years-88.4%
Since Mar 13, 2000-22.1%
Compound annual growth, 26.5 years-0.9%

VITROA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$53.34 on Aug 7, 2017
All time low close
MX$2.44 on Mar 12, 2009
52 week high
MX$6.12 on Jun 4, 2026
52 week low
MX$3.45 on Sep 4, 2026
Deepest drawdown
-93.8% from Aug 7, 2017 to Jul 9, 2025, not yet recovered
Best single session
+51.3% on May 20, 2026
Worst single session
-37.4% on Sep 23, 2015
Volatility, 1 year annualised
50.3%
Sessions closing higher, 1 year
16%
Best calendar year
2013, +100%
Worst calendar year
2008, -66%

VITROA 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. 2000 starts on Mar 13, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3.91MX$6.12MX$3.45MX$4.55+16.5%119.3K185
2025MX$5.84MX$5.84MX$3.32MX$3.91-33.1%1.3M251
2024MX$15.85MX$15.85MX$4.97MX$5.84-64.7%13.7M251
2023MX$14.59MX$18.24MX$11.27MX$16.51+13.2%24.2M251
2022MX$15.87MX$18.15MX$10.60MX$14.59-8.8%2.7M252
2021MX$20.91MX$20.91MX$14.58MX$16.00-24.0%8.6M253
2020MX$27.89MX$28.21MX$14.22MX$21.04-24.4%7M252
2019MX$34.94MX$35.95MX$26.13MX$27.82-20.4%12.5M251
2018MX$46.18MX$48.15MX$31.70MX$34.94-24.8%16.2M251
2017MX$41.53MX$54.64MX$40.85MX$46.47+9.4%32.5M251
2016MX$34.63MX$42.75MX$33.26MX$42.48+20.2%22M252
2015MX$22.19MX$45.67MX$20.26MX$35.34+57.0%144M251
2014MX$21.55MX$24.44MX$19.62MX$22.51+4.4%128.3M251
2013MX$10.59MX$23.67MX$10.59MX$21.55+100.5%37.2M249
2012MX$7.53MX$14.00MX$7.53MX$10.75+42.8%10M248
2011MX$10.07MX$10.29MX$6.12MX$7.53-24.7%12.4M252
2010MX$5.15MX$11.16MX$3.98MX$9.99+88.5%39.7M249
2009MX$5.37MX$5.37MX$2.44MX$5.30+3.0%38.1M252
2008MX$14.40MX$14.40MX$2.70MX$5.15-65.9%29.3M253
2007MX$12.59MX$16.67MX$12.59MX$15.11+29.4%65.6K253
2006MX$8.65MX$11.67MX$6.43MX$11.67+34.9%0260
2005MX$6.02MX$8.65MX$5.34MX$8.65+43.8%138.1K260
2004MX$6.32MX$8.25MX$6.02MX$6.02-4.1%1.5M262
2003MX$4.37MX$6.28MX$4.08MX$6.28+46.7%0261
2002MX$4.00MX$6.32MX$4.00MX$4.28+13.8%664.5K261
2001MX$3.79MX$5.40MX$3.76MX$3.76-11.4%404.8K261
2000MX$5.84MX$6.32MX$4.14MX$4.24n/a0210

VITROA monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$4.55+26.4%
August 2026MX$3.60-26.5%
July 2026MX$4.90-7.4%
June 2026MX$5.29-10.5%
May 2026MX$5.91+56.3%
April 2026MX$3.78-0.3%
March 2026MX$3.79-1.4%
February 2026MX$3.85-2.0%
January 2026MX$3.93+0.5%
December 2025MX$3.91+1.6%
November 2025MX$3.85+0.7%
October 2025MX$3.82+6.1%

About the VITROA data

Daily bars. 6,733 sessions from Mar 13, 2000 to Sep 28, 2026, one row per BMV 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 BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 Mar 13, 2000, 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/VITROA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • VIAV Viavi Solutions Inc.
  • VICI VICI Properties Inc.
  • VINTE Vinte Viviendas Integrales, S.A.B. de C.V.
  • VISTAA Vista Energy, S.A.B. de C.V.
  • VLO Valero Energy Corporation
  • VOLARA Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
  • VOW3N Volkswagen AG
  • VRSK Verisk Analytics, Inc.

Common questions

VITROA share price history

Start with any symbol.

Start free