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 (%)
Apr 28, 2023 3.510 3.710 3.450 3.500 407,708 +0.03(+0.86%)
Apr 27, 2023 3.500 3.550 3.320 3.470 6,590,039 +0.01(+0.29%)
Apr 26, 2023 3.380 3.560 3.380 3.460 164,553 +0.07(+2.06%)
Apr 25, 2023 3.320 3.520 3.271 3.390 210,463 +0.09(+2.73%)
Apr 24, 2023 3.300 3.390 3.240 3.300 1,532,674 +0.00(+0.00%)
Apr 21, 2023 3.390 3.410 3.300 3.300 79,886 -0.10(-2.94%)
Apr 20, 2023 3.470 3.500 3.380 3.400 78,107 -0.08(-2.30%)
Apr 19, 2023 3.550 3.570 3.480 3.480 103,072 -0.06(-1.69%)
Apr 18, 2023 3.610 3.630 3.510 3.540 198,006 -0.04(-1.12%)
Apr 17, 2023 3.700 3.750 3.580 3.580 112,523 -0.13(-3.50%)
Apr 14, 2023 3.730 3.770 3.700 3.710 91,454 -0.03(-0.80%)
Apr 13, 2023 3.750 3.860 3.690 3.740 170,797 +0.01(+0.27%)
Apr 12, 2023 3.680 3.790 3.660 3.730 380,774 +0.09(+2.47%)
Apr 11, 2023 3.640 3.750 3.580 3.640 141,412 +0.04(+1.11%)
Apr 10, 2023 3.690 3.730 3.570 3.600 199,929 -0.11(-2.96%)
Apr 06, 2023 3.590 3.730 3.550 3.710 183,069 +0.11(+3.06%)
Apr 05, 2023 3.750 3.750 3.590 3.600 127,722 -0.14(-3.74%)
Apr 04, 2023 3.860 3.860 3.720 3.740 57,213 -0.10(-2.60%)
Apr 03, 2023 3.790 3.880 3.670 3.840 267,654 +0.00(+0.00%)
Mar 31, 2023 3.780 3.950 3.780 3.840 442,494 +0.09(+2.40%)
Mar 30, 2023 3.750 3.900 3.710 3.750 292,978 -0.01(-0.27%)
Mar 29, 2023 3.820 3.880 3.710 3.760 142,243 -0.02(-0.53%)
Mar 28, 2023 3.650 3.810 3.650 3.780 185,745 +0.05(+1.34%)
Mar 27, 2023 3.720 3.760 3.675 3.730 339,730 +0.05(+1.36%)
Mar 24, 2023 3.600 3.680 3.470 3.680 579,887 +0.06(+1.66%)
Mar 23, 2023 3.800 3.820 3.610 3.620 199,365 -0.15(-3.98%)
Mar 22, 2023 3.710 3.890 3.600 3.770 294,627 +0.08(+2.17%)
Mar 21, 2023 3.650 3.760 3.602 3.690 114,630 +0.12(+3.36%)
Mar 20, 2023 3.820 3.820 3.510 3.570 149,794 -0.22(-5.80%)
Mar 17, 2023 3.720 3.810 3.710 3.790 100,339 +0.00(+0.00%)
Mar 16, 2023 3.670 3.875 3.650 3.790 181,796 +0.06(+1.61%)
Mar 15, 2023 3.530 3.780 3.490 3.730 194,193 +0.10(+2.75%)
Mar 14, 2023 3.550 3.790 3.525 3.630 352,421 +0.13(+3.71%)
Mar 13, 2023 3.320 3.560 3.310 3.500 639,088 +0.08(+2.34%)
Mar 10, 2023 3.650 3.730 3.380 3.420 344,132 -0.26(-7.07%)
Mar 09, 2023 3.910 3.960 3.680 3.680 264,000 -0.10(-2.65%)
Mar 08, 2023 3.810 3.850 3.750 3.780 141,877 +0.01(+0.27%)
Mar 07, 2023 3.790 3.910 3.770 3.770 123,561 -0.09(-2.33%)
Mar 06, 2023 3.850 3.860 3.730 3.860 193,165 +0.07(+1.85%)
Mar 03, 2023 4.020 4.085 3.750 3.790 159,726 -0.06(-1.56%)
Mar 02, 2023 3.810 3.870 3.720 3.850 96,554 +0.06(+1.58%)
Mar 01, 2023 3.890 3.980 3.700 3.790 159,850 -0.16(-4.05%)
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%)
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.