Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vtex Cl A (NY: VTEX )

8.045 +0.145 (+1.84%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.160 8.380 8.030 8.150 523,620 -0.07(-0.85%)
Jan 30, 2024 8.200 8.270 8.020 8.220 483,296 +0.03(+0.37%)
Jan 29, 2024 8.180 8.280 8.118 8.190 374,878 +0.03(+0.37%)
Jan 26, 2024 8.090 8.250 7.980 8.160 306,107 +0.09(+1.12%)
Jan 25, 2024 8.000 8.080 7.920 8.070 190,089 +0.07(+0.88%)
Jan 24, 2024 8.090 8.260 7.970 8.000 246,520 -0.05(-0.62%)
Jan 23, 2024 8.100 8.149 7.980 8.050 290,969 +0.04(+0.50%)
Jan 22, 2024 7.890 8.235 7.890 8.010 719,082 +0.30(+3.89%)
Jan 19, 2024 7.710 7.725 7.270 7.710 629,827 +0.00(+0.00%)
Jan 18, 2024 7.860 7.975 7.640 7.710 483,755 -0.14(-1.78%)
Jan 17, 2024 7.640 7.945 7.640 7.850 587,251 +0.13(+1.68%)
Jan 16, 2024 7.700 7.725 7.580 7.720 245,633 -0.04(-0.52%)
Jan 12, 2024 7.630 7.855 7.620 7.760 300,526 +0.09(+1.17%)
Jan 11, 2024 7.520 7.670 7.430 7.670 213,431 +0.18(+2.40%)
Jan 10, 2024 7.620 7.690 7.470 7.490 318,539 -0.13(-1.71%)
Jan 09, 2024 7.680 7.810 7.580 7.620 441,393 +0.01(+0.13%)
Jan 08, 2024 7.710 7.835 7.600 7.610 691,290 +0.07(+0.93%)
Jan 05, 2024 7.270 8.047 7.050 7.540 1,394,777 +0.73(+10.72%)
Jan 04, 2024 6.610 6.855 6.560 6.810 269,961 +0.21(+3.18%)
Jan 03, 2024 6.650 6.790 6.545 6.600 255,921 -0.09(-1.35%)
Jan 02, 2024 6.820 6.950 6.610 6.690 267,784 -0.19(-2.76%)
Dec 29, 2023 6.880 6.960 6.795 6.880 247,408 +0.01(+0.15%)
Dec 28, 2023 6.700 6.905 6.660 6.870 249,181 +0.14(+2.08%)
Dec 27, 2023 6.760 6.900 6.660 6.730 249,967 +0.00(+0.00%)
Dec 26, 2023 6.600 6.750 6.420 6.730 364,549 +0.11(+1.66%)
Dec 22, 2023 6.700 6.720 6.610 6.620 191,234 -0.06(-0.90%)
Dec 21, 2023 6.740 6.760 6.645 6.680 178,076 -0.02(-0.30%)
Dec 20, 2023 6.940 6.960 6.680 6.700 130,664 -0.27(-3.87%)
Dec 19, 2023 6.710 7.010 6.690 6.970 324,681 +0.25(+3.72%)
Dec 18, 2023 6.630 6.720 6.508 6.720 362,290 +0.09(+1.36%)
Dec 15, 2023 6.620 6.640 6.540 6.630 289,467 -0.02(-0.30%)
Dec 14, 2023 6.770 6.830 6.570 6.650 261,410 -0.09(-1.34%)
Dec 13, 2023 6.770 6.770 6.550 6.740 228,883 -0.04(-0.59%)
Dec 12, 2023 6.700 6.825 6.620 6.780 236,883 +0.08(+1.19%)
Dec 11, 2023 6.830 6.830 6.620 6.700 249,276 -0.13(-1.90%)
Dec 08, 2023 6.720 6.870 6.610 6.830 235,160 +0.02(+0.29%)
Dec 07, 2023 6.940 7.015 6.765 6.810 252,763 -0.13(-1.87%)
Dec 06, 2023 6.810 6.990 6.695 6.940 390,996 +0.12(+1.76%)
Dec 05, 2023 6.830 6.926 6.760 6.820 158,652 -0.04(-0.58%)
Dec 04, 2023 6.930 6.950 6.805 6.860 246,918 -0.07(-1.01%)
Dec 01, 2023 6.850 6.935 6.735 6.930 327,295 +0.06(+0.87%)
Nov 30, 2023 6.930 7.030 6.760 6.870 235,347 -0.06(-0.87%)
Nov 29, 2023 6.990 7.100 6.885 6.930 296,517 -0.06(-0.86%)
Nov 28, 2023 6.920 7.090 6.880 6.990 349,342 +0.03(+0.43%)
Nov 27, 2023 6.900 6.980 6.830 6.960 284,536 +0.06(+0.87%)
Nov 24, 2023 7.140 7.140 6.845 6.900 135,005 -0.18(-2.54%)
Nov 22, 2023 7.000 7.140 6.900 7.080 441,696 +0.18(+2.61%)
Nov 21, 2023 7.060 7.120 6.870 6.900 296,078 -0.17(-2.40%)
Nov 20, 2023 6.850 7.150 6.700 7.070 1,199,631 +0.32(+4.74%)
Nov 17, 2023 6.680 6.840 6.660 6.750 339,061 +0.07(+1.05%)
Nov 16, 2023 6.670 6.790 6.529 6.680 545,222 -0.06(-0.89%)
Nov 15, 2023 6.680 6.780 6.600 6.740 282,056 +0.11(+1.66%)
Nov 14, 2023 6.550 6.670 6.460 6.630 658,169 +0.21(+3.27%)
Nov 13, 2023 6.670 6.718 6.395 6.420 244,758 -0.23(-3.46%)
Nov 10, 2023 6.260 6.650 6.260 6.650 782,888 +0.31(+4.89%)
Nov 09, 2023 6.480 6.550 6.300 6.340 790,340 -0.05(-0.78%)
Nov 08, 2023 6.440 6.775 5.985 6.390 2,160,979 +0.53(+9.04%)
Nov 07, 2023 5.520 5.900 5.520 5.860 426,295 +0.30(+5.40%)
Nov 06, 2023 5.740 5.795 5.480 5.560 281,917 -0.15(-2.63%)
Nov 03, 2023 5.540 5.855 5.525 5.710 1,187,976 +0.16(+2.88%)
Nov 02, 2023 5.500 5.625 5.470 5.550 408,822 +0.13(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.