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

Vtex Cl A (NY: VTEX )

7.030 -0.100 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 4.080 4.590 4.080 4.180 267,553 -0.02(-0.48%)
Oct 28, 2022 3.770 4.200 3.735 4.200 279,590 +0.48(+12.90%)
Oct 27, 2022 3.820 3.830 3.625 3.720 447,631 -0.04(-1.06%)
Oct 26, 2022 3.850 3.900 3.688 3.760 286,767 -0.09(-2.34%)
Oct 25, 2022 3.650 3.910 3.630 3.850 660,754 +0.25(+6.94%)
Oct 24, 2022 3.780 3.780 3.450 3.600 416,082 -0.14(-3.74%)
Oct 21, 2022 3.680 3.820 3.570 3.740 675,708 -0.03(-0.80%)
Oct 20, 2022 3.880 4.000 3.730 3.770 183,604 -0.07(-1.82%)
Oct 19, 2022 3.870 3.935 3.750 3.840 298,185 -0.14(-3.52%)
Oct 18, 2022 4.000 4.170 3.900 3.980 185,199 +0.05(+1.27%)
Oct 17, 2022 3.810 4.080 3.770 3.930 195,558 +0.27(+7.38%)
Oct 14, 2022 3.910 3.910 3.650 3.660 116,651 -0.19(-4.94%)
Oct 13, 2022 3.660 3.990 3.620 3.850 183,574 +0.07(+1.85%)
Oct 12, 2022 3.730 3.830 3.720 3.780 51,458 +0.04(+1.07%)
Oct 11, 2022 3.790 3.820 3.690 3.740 162,839 -0.08(-2.09%)
Oct 10, 2022 3.920 3.935 3.770 3.820 145,190 -0.17(-4.26%)
Oct 07, 2022 4.170 4.170 3.990 3.990 113,231 -0.25(-5.90%)
Oct 06, 2022 4.170 4.315 4.170 4.240 100,972 +0.04(+0.95%)
Oct 05, 2022 4.060 4.330 4.060 4.200 93,995 +0.06(+1.45%)
Oct 04, 2022 4.110 4.280 4.000 4.140 145,160 +0.20(+5.08%)
Oct 03, 2022 3.750 3.980 3.690 3.940 235,478 +0.24(+6.49%)
Sep 30, 2022 3.670 3.800 3.620 3.700 207,527 +0.01(+0.27%)
Sep 29, 2022 3.790 3.790 3.570 3.690 121,596 -0.13(-3.40%)
Sep 28, 2022 3.640 3.880 3.640 3.820 65,726 +0.21(+5.82%)
Sep 27, 2022 3.600 3.750 3.590 3.610 148,379 +0.04(+1.12%)
Sep 26, 2022 3.870 4.040 3.560 3.570 236,294 -0.33(-8.46%)
Sep 23, 2022 3.920 3.990 3.820 3.900 197,037 -0.13(-3.23%)
Sep 22, 2022 4.100 4.100 3.950 4.030 158,358 -0.08(-1.95%)
Sep 21, 2022 4.210 4.330 4.040 4.110 166,539 -0.07(-1.67%)
Sep 20, 2022 3.870 4.190 3.750 4.180 268,323 +0.20(+5.03%)
Sep 19, 2022 3.930 4.010 3.770 3.980 153,227 +0.08(+2.05%)
Sep 16, 2022 4.100 4.100 3.700 3.900 434,763 -0.27(-6.47%)
Sep 15, 2022 4.100 4.380 4.090 4.170 146,678 +0.01(+0.24%)
Sep 14, 2022 4.350 4.385 4.145 4.160 146,387 -0.21(-4.81%)
Sep 13, 2022 4.240 4.450 4.230 4.370 229,507 -0.09(-2.02%)
Sep 12, 2022 4.420 4.580 4.340 4.460 122,257 +0.06(+1.36%)
Sep 09, 2022 4.160 4.490 4.160 4.400 236,511 +0.28(+6.80%)
Sep 08, 2022 4.050 4.170 3.998 4.120 260,649 +0.01(+0.24%)
Sep 07, 2022 4.010 4.140 3.950 4.110 146,201 +0.10(+2.49%)
Sep 06, 2022 3.910 4.110 3.900 4.010 177,189 +0.06(+1.52%)
Sep 02, 2022 4.050 4.055 3.890 3.950 261,777 -0.06(-1.50%)
Sep 01, 2022 4.280 4.300 3.890 4.010 175,430 -0.32(-7.39%)
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%)
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.