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

Vtex Cl A (NY: VTEX )

6.540 -0.040 (-0.61%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 10, 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 (%)
Feb 28, 2023 3.930 4.007 3.880 3.950 42,178 -0.01(-0.25%)
Feb 27, 2023 3.920 4.000 3.850 3.960 80,132 +0.08(+2.06%)
Feb 24, 2023 3.970 4.025 3.850 3.880 67,164 -0.20(-4.90%)
Feb 23, 2023 4.070 4.130 3.970 4.080 149,004 +0.05(+1.24%)
Feb 22, 2023 4.060 4.100 3.950 4.030 67,050 +0.01(+0.25%)
Feb 21, 2023 3.950 4.050 3.920 4.020 68,388 +0.00(+0.00%)
Feb 17, 2023 4.260 4.260 3.851 4.020 154,754 -0.26(-6.07%)
Feb 16, 2023 4.470 4.530 4.230 4.280 278,998 -0.33(-7.16%)
Feb 15, 2023 4.310 4.610 4.310 4.610 149,161 +0.25(+5.73%)
Feb 14, 2023 4.270 4.440 4.230 4.360 146,648 +0.04(+0.93%)
Feb 13, 2023 4.230 4.370 4.150 4.320 82,170 +0.09(+2.13%)
Feb 10, 2023 4.250 4.310 4.200 4.230 71,334 -0.05(-1.17%)
Feb 09, 2023 4.510 4.510 4.280 4.280 83,014 -0.13(-2.95%)
Feb 08, 2023 4.400 4.500 4.290 4.410 190,532 -0.02(-0.45%)
Feb 07, 2023 4.270 4.460 4.140 4.430 229,313 +0.17(+3.99%)
Feb 06, 2023 4.260 4.490 4.245 4.260 214,129 -0.11(-2.52%)
Feb 03, 2023 4.760 4.760 4.330 4.370 286,084 -0.40(-8.39%)
Feb 02, 2023 4.770 4.970 4.700 4.770 621,709 -0.03(-0.63%)
Feb 01, 2023 4.580 4.830 4.530 4.800 150,458 +0.27(+5.96%)
Jan 31, 2023 4.470 4.600 4.420 4.530 296,106 +0.04(+0.89%)
Jan 30, 2023 4.520 4.630 4.470 4.490 116,696 -0.04(-0.88%)
Jan 27, 2023 4.310 4.720 4.240 4.530 373,831 +0.22(+5.10%)
Jan 26, 2023 4.290 4.420 4.210 4.310 157,428 +0.04(+0.94%)
Jan 25, 2023 4.200 4.330 4.155 4.270 172,296 -0.05(-1.16%)
Jan 24, 2023 4.310 4.440 4.250 4.320 143,403 -0.02(-0.46%)
Jan 23, 2023 4.260 4.360 4.160 4.340 180,186 +0.08(+1.88%)
Jan 20, 2023 4.270 4.370 4.250 4.260 124,258 -0.08(-1.84%)
Jan 19, 2023 4.320 4.420 4.240 4.340 217,474 -0.05(-1.14%)
Jan 18, 2023 4.530 4.700 4.370 4.390 308,794 -0.14(-3.09%)
Jan 17, 2023 4.330 4.595 4.210 4.530 254,744 +0.21(+4.86%)
Jan 13, 2023 4.270 4.430 4.200 4.320 311,209 -0.05(-1.14%)
Jan 12, 2023 4.580 4.620 4.300 4.370 504,477 -0.18(-3.96%)
Jan 11, 2023 4.520 4.640 4.397 4.550 275,973 +0.05(+1.11%)
Jan 10, 2023 4.030 4.520 3.980 4.500 636,642 +0.50(+12.50%)
Jan 09, 2023 4.000 4.150 3.930 4.000 659,362 +0.04(+1.01%)
Jan 06, 2023 4.000 4.030 3.800 3.960 272,991 +0.00(+0.00%)
Jan 05, 2023 4.070 4.150 3.880 3.960 382,634 -0.11(-2.70%)
Jan 04, 2023 4.010 4.210 3.940 4.070 1,229,947 +0.14(+3.56%)
Jan 03, 2023 3.850 4.060 3.760 3.930 444,204 +0.18(+4.80%)
Dec 30, 2022 3.770 3.960 3.700 3.750 335,132 -0.07(-1.83%)
Dec 29, 2022 3.780 3.900 3.690 3.820 362,112 +0.08(+2.14%)
Dec 28, 2022 3.610 3.910 3.600 3.740 313,886 +0.11(+3.03%)
Dec 27, 2022 3.480 3.800 3.450 3.630 931,802 +0.21(+6.14%)
Dec 23, 2022 3.350 3.470 3.250 3.420 2,200,967 +0.12(+3.64%)
Dec 22, 2022 3.250 3.300 3.180 3.300 2,259,923 +0.00(+0.00%)
Dec 21, 2022 3.160 3.460 3.119 3.300 1,160,969 +0.16(+5.10%)
Dec 20, 2022 3.210 3.300 3.120 3.140 202,831 -0.13(-3.98%)
Dec 19, 2022 3.350 3.570 3.210 3.270 219,269 -0.25(-7.10%)
Dec 16, 2022 3.600 3.720 3.460 3.520 367,986 -0.18(-4.86%)
Dec 15, 2022 3.640 3.760 3.630 3.700 115,090 +0.00(+0.00%)
Dec 14, 2022 3.740 3.830 3.540 3.700 390,745 -0.09(-2.37%)
Dec 13, 2022 4.000 4.020 3.750 3.790 120,361 +0.01(+0.26%)
Dec 12, 2022 3.740 3.910 3.690 3.780 316,601 +0.03(+0.80%)
Dec 09, 2022 3.690 3.880 3.642 3.750 137,913 +0.09(+2.46%)
Dec 08, 2022 3.720 3.770 3.640 3.660 89,556 -0.01(-0.27%)
Dec 07, 2022 3.610 3.740 3.550 3.670 107,224 +0.00(+0.00%)
Dec 06, 2022 3.850 3.850 3.660 3.670 115,271 -0.24(-6.14%)
Dec 05, 2022 4.190 4.190 3.870 3.910 121,959 -0.32(-7.57%)
Dec 02, 2022 3.960 4.280 3.960 4.230 97,432 +0.18(+4.44%)
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.