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 (%)
Feb 28, 2022 8.010 8.300 7.690 8.020 658,712 +0.01(+0.12%)
Feb 25, 2022 8.480 8.215 7.830 8.010 1,259,355 +0.30(+3.89%)
Feb 24, 2022 6.910 7.870 6.520 7.710 775,496 +0.27(+3.63%)
Feb 23, 2022 7.700 7.910 7.390 7.440 773,361 -0.19(-2.49%)
Feb 22, 2022 7.480 7.710 7.310 7.630 912,069 -0.03(-0.39%)
Feb 18, 2022 7.660 0 -0.27(-3.40%)
Feb 17, 2022 8.470 8.670 7.900 7.930 1,078,557 -0.59(-6.92%)
Feb 16, 2022 8.400 8.690 8.080 8.520 1,066,825 -0.16(-1.84%)
Feb 15, 2022 8.320 8.740 8.250 8.680 1,212,065 +0.50(+6.11%)
Feb 14, 2022 7.600 8.900 7.590 8.180 2,072,169 +0.60(+7.92%)
Feb 11, 2022 7.700 7.970 7.470 7.580 532,307 -0.12(-1.56%)
Feb 10, 2022 7.450 8.200 7.300 7.700 1,049,210 -0.07(-0.90%)
Feb 09, 2022 7.430 7.780 7.340 7.770 370,029 +0.50(+6.88%)
Feb 08, 2022 6.930 7.270 6.850 7.270 567,992 +0.24(+3.41%)
Feb 07, 2022 7.150 7.400 6.890 7.030 254,739 -0.10(-1.40%)
Feb 04, 2022 6.540 7.250 6.480 7.130 950,972 +0.61(+9.36%)
Feb 03, 2022 6.970 6.520 6.520 560,006 -0.77(-10.56%)
Feb 02, 2022 7.840 7.910 7.170 7.290 444,751 -0.44(-5.69%)
Feb 01, 2022 7.880 7.970 7.400 7.730 1,166,676 +0.05(+0.65%)
Jan 31, 2022 6.890 7.700 7.680 1,211,409 +0.90(+13.27%)
Jan 28, 2022 6.330 6.760 6.090 6.780 695,861 +0.50(+7.96%)
Jan 27, 2022 6.970 7.120 6.250 6.280 835,630 -0.55(-8.05%)
Jan 26, 2022 7.340 7.530 6.795 6.830 923,816 -0.19(-2.71%)
Jan 25, 2022 6.900 7.170 6.720 7.020 2,359,326 -0.18(-2.50%)
Jan 24, 2022 6.510 7.260 6.270 7.200 1,907,176 +0.43(+6.35%)
Jan 21, 2022 7.490 7.490 6.745 6.770 948,110 -0.72(-9.61%)
Jan 20, 2022 7.780 8.200 7.470 7.490 1,106,819 -0.10(-1.32%)
Jan 19, 2022 7.790 8.080 7.560 7.590 1,405,981 -0.12(-1.56%)
Jan 18, 2022 7.970 8.135 7.610 7.710 1,496,635 +0.13(+1.72%)
Jan 14, 2022 7.580 0 -0.17(-2.19%)
Jan 13, 2022 8.330 8.380 7.661 7.750 609,444 -0.63(-7.52%)
Jan 12, 2022 8.530 8.620 7.970 8.380 926,677 +0.05(+0.60%)
Jan 11, 2022 8.420 8.600 8.170 8.330 2,398,101 -0.09(-1.07%)
Jan 10, 2022 8.580 8.610 8.220 8.420 1,661,337 -0.33(-3.77%)
Jan 07, 2022 8.460 8.980 8.460 8.750 550,300 +0.29(+3.43%)
Jan 06, 2022 8.600 9.095 8.410 8.460 770,571 -0.30(-3.42%)
Jan 05, 2022 9.770 9.970 8.640 8.760 817,009 -1.13(-11.43%)
Jan 04, 2022 10.56 10.56 9.430 9.890 465,721 -0.74(-6.96%)
Jan 03, 2022 10.78 10.94 10.23 10.63 212,147 -0.09(-0.84%)
Dec 31, 2021 10.88 11.28 10.69 10.72 248,387 -0.19(-1.74%)
Dec 30, 2021 10.20 11.12 10.20 10.91 326,781 +0.62(+6.03%)
Dec 29, 2021 10.68 10.71 10.11 10.29 367,603 -0.48(-4.46%)
Dec 28, 2021 11.21 11.28 10.60 10.77 399,463 -0.49(-4.35%)
Dec 27, 2021 11.61 11.86 11.19 11.26 323,168 -0.42(-3.60%)
Dec 23, 2021 11.81 12.03 11.53 11.68 461,246 -0.01(-0.09%)
Dec 22, 2021 11.80 12.10 11.65 11.69 573,040 -0.18(-1.52%)
Dec 21, 2021 11.17 12.00 11.13 11.87 477,897 +0.82(+7.42%)
Dec 20, 2021 11.84 11.84 10.99 11.05 389,172 -1.27(-10.31%)
Dec 17, 2021 11.64 12.33 11.18 12.32 1,078,898 +0.49(+4.14%)
Dec 16, 2021 12.75 12.88 11.73 11.83 804,591 -0.77(-6.11%)
Dec 15, 2021 13.00 13.12 11.80 12.60 764,975 -0.56(-4.26%)
Dec 14, 2021 14.59 14.86 13.08 13.16 721,855 -1.90(-12.62%)
Dec 13, 2021 15.86 15.95 14.79 15.06 1,345,035 -0.74(-4.68%)
Dec 10, 2021 15.86 16.14 15.38 15.80 636,663 +0.28(+1.80%)
Dec 09, 2021 15.92 16.43 15.41 15.52 846,927 -0.48(-3.00%)
Dec 08, 2021 15.60 16.27 15.09 16.00 298,018 +0.32(+2.04%)
Dec 07, 2021 14.37 15.70 14.25 15.68 406,968 +1.75(+12.56%)
Dec 06, 2021 13.71 14.31 13.00 13.93 621,411 +0.24(+1.75%)
Dec 03, 2021 14.35 14.78 13.21 13.69 1,028,516 -0.59(-4.13%)
Dec 02, 2021 13.92 14.57 13.07 14.28 657,296 +0.07(+0.49%)
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.