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

Vtex Cl A (NY: VTEX )

7.010 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2022 4.210 4.500 4.210 4.330 288,179 +0.10(+2.36%)
Aug 30, 2022 4.290 4.440 4.030 4.230 249,935 -0.05(-1.17%)
Aug 29, 2022 4.110 4.470 4.050 4.280 405,508 +0.14(+3.38%)
Aug 26, 2022 4.200 4.285 4.020 4.140 2,658,575 +0.27(+6.98%)
Aug 25, 2022 3.940 4.100 3.840 3.870 1,017,186 -0.04(-1.02%)
Aug 24, 2022 3.850 4.110 3.850 3.910 1,245,642 +0.06(+1.56%)
Aug 23, 2022 3.810 3.955 3.730 3.850 466,630 +0.00(+0.00%)
Aug 22, 2022 3.660 4.030 3.660 3.850 548,011 +0.11(+2.94%)
Aug 19, 2022 3.910 4.050 3.710 3.740 3,505,408 -0.26(-6.50%)
Aug 18, 2022 3.750 4.180 3.710 4.000 1,067,244 +0.14(+3.63%)
Aug 17, 2022 3.930 4.280 3.770 3.860 5,037,478 -0.14(-3.50%)
Aug 16, 2022 3.880 4.110 3.785 4.000 760,546 +0.07(+1.78%)
Aug 15, 2022 4.370 4.580 3.610 3.930 797,447 -0.42(-9.66%)
Aug 12, 2022 4.050 4.610 3.900 4.350 605,142 +0.02(+0.46%)
Aug 11, 2022 4.200 4.410 4.130 4.330 370,154 +0.14(+3.34%)
Aug 10, 2022 4.090 4.200 3.850 4.190 270,990 +0.22(+5.54%)
Aug 09, 2022 4.520 5.480 3.840 3.970 516,339 -0.96(-19.47%)
Aug 08, 2022 4.170 5.000 4.170 4.930 499,531 +0.82(+19.95%)
Aug 05, 2022 3.760 4.170 3.690 4.110 287,292 +0.26(+6.75%)
Aug 04, 2022 4.100 4.147 3.800 3.850 131,936 -0.24(-5.87%)
Aug 03, 2022 3.810 4.190 3.780 4.090 345,424 +0.30(+7.92%)
Aug 02, 2022 3.490 3.850 3.490 3.790 141,400 +0.27(+7.67%)
Aug 01, 2022 3.440 3.520 3.290 3.520 206,977 +0.05(+1.44%)
Jul 29, 2022 3.570 3.570 3.290 3.470 263,653 -0.10(-2.80%)
Jul 28, 2022 3.330 3.700 3.160 3.570 305,923 +0.27(+8.18%)
Jul 27, 2022 3.030 3.310 2.970 3.300 143,173 +0.37(+12.63%)
Jul 26, 2022 2.970 3.030 2.820 2.930 235,000 -0.06(-2.01%)
Jul 25, 2022 3.080 3.100 2.900 2.990 105,209 -0.12(-3.86%)
Jul 22, 2022 3.290 3.290 3.110 3.110 289,801 -0.20(-6.04%)
Jul 21, 2022 3.380 3.400 3.210 3.310 222,579 -0.04(-1.19%)
Jul 20, 2022 3.070 3.390 3.020 3.350 634,324 +0.23(+7.37%)
Jul 19, 2022 2.860 3.230 2.860 3.120 439,790 +0.23(+7.96%)
Jul 18, 2022 2.840 3.080 2.770 2.890 400,496 +0.11(+3.96%)
Jul 15, 2022 2.860 2.960 2.730 2.780 158,229 -0.10(-3.47%)
Jul 14, 2022 2.800 2.920 2.660 2.880 314,311 -0.05(-1.71%)
Jul 13, 2022 2.740 3.000 2.720 2.930 302,458 +0.07(+2.45%)
Jul 12, 2022 2.960 3.060 2.800 2.860 385,432 -0.10(-3.38%)
Jul 11, 2022 3.060 3.140 2.940 2.960 279,376 -0.20(-6.33%)
Jul 08, 2022 3.140 3.220 3.020 3.160 149,818 -0.06(-1.86%)
Jul 07, 2022 2.950 3.300 2.950 3.220 315,636 +0.13(+4.21%)
Jul 06, 2022 3.120 3.210 3.060 3.090 243,324 -0.08(-2.52%)
Jul 05, 2022 2.960 3.180 2.960 3.170 393,038 +0.12(+3.93%)
Jul 01, 2022 3.000 3.220 2.800 3.050 602,029 -0.03(-0.97%)
Jun 30, 2022 3.020 3.190 2.740 3.080 634,223 -0.04(-1.28%)
Jun 29, 2022 3.140 3.185 2.957 3.120 153,687 -0.01(-0.32%)
Jun 28, 2022 3.360 3.360 3.120 3.130 181,239 -0.19(-5.72%)
Jun 27, 2022 3.590 3.630 3.270 3.320 371,309 -0.28(-7.78%)
Jun 24, 2022 3.670 3.750 3.540 3.600 334,070 -0.05(-1.37%)
Jun 23, 2022 3.850 3.850 3.630 3.650 364,545 -0.15(-3.95%)
Jun 22, 2022 3.890 4.020 3.760 3.800 128,094 -0.17(-4.28%)
Jun 21, 2022 3.990 4.160 3.870 3.970 278,150 +0.08(+2.06%)
Jun 17, 2022 3.690 4.140 3.690 3.890 180,397 +0.18(+4.85%)
Jun 16, 2022 3.900 4.484 3.700 3.710 158,368 -0.32(-7.94%)
Jun 15, 2022 3.880 4.260 3.810 4.030 224,568 +0.19(+4.95%)
Jun 14, 2022 3.800 3.890 3.680 3.840 111,414 +0.07(+1.86%)
Jun 13, 2022 3.950 3.980 3.670 3.770 368,983 -0.40(-9.59%)
Jun 10, 2022 4.310 4.360 3.895 4.170 318,307 -0.30(-6.71%)
Jun 09, 2022 4.550 4.550 4.320 4.470 316,338 -0.13(-2.83%)
Jun 08, 2022 4.650 4.770 4.510 4.600 95,173 -0.08(-1.71%)
Jun 07, 2022 4.510 4.780 4.510 4.680 189,602 +0.07(+1.52%)
Jun 06, 2022 4.930 5.050 4.570 4.610 130,758 -0.19(-3.96%)
Jun 03, 2022 5.000 5.090 4.800 4.800 125,182 -0.31(-6.07%)
Jun 02, 2022 4.680 5.190 4.600 5.110 266,659 +0.42(+8.96%)
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.