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

Vtex Cl A (NY: VTEX )

6.660 +0.080 (+1.22%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2023 5.330 5.450 5.230 5.450 261,640 +0.14(+2.64%)
Jul 28, 2023 5.320 5.410 5.270 5.310 262,398 +0.02(+0.38%)
Jul 27, 2023 5.370 5.480 5.250 5.290 180,163 -0.05(-0.94%)
Jul 26, 2023 5.290 5.370 5.270 5.340 166,845 +0.08(+1.52%)
Jul 25, 2023 5.320 5.370 5.250 5.260 205,271 -0.07(-1.31%)
Jul 24, 2023 5.520 5.600 5.280 5.330 366,884 -0.17(-3.09%)
Jul 21, 2023 5.510 5.780 5.445 5.500 523,755 +0.03(+0.55%)
Jul 20, 2023 5.480 5.560 5.295 5.470 561,416 -0.02(-0.36%)
Jul 19, 2023 5.740 5.870 5.460 5.490 499,922 -0.17(-3.00%)
Jul 18, 2023 5.390 5.740 5.340 5.660 951,101 +0.33(+6.19%)
Jul 17, 2023 5.100 5.410 4.980 5.330 880,121 +0.26(+5.13%)
Jul 14, 2023 4.980 5.130 4.975 5.070 469,682 +0.16(+3.26%)
Jul 13, 2023 4.800 5.100 4.755 4.910 878,028 +0.16(+3.37%)
Jul 12, 2023 4.710 5.110 4.570 4.750 745,575 +0.10(+2.15%)
Jul 11, 2023 4.620 4.800 4.610 4.650 188,635 +0.05(+1.09%)
Jul 10, 2023 4.660 4.750 4.595 4.600 439,782 -0.04(-0.86%)
Jul 07, 2023 4.600 4.820 4.590 4.640 346,356 +0.04(+0.87%)
Jul 06, 2023 4.710 4.890 4.510 4.600 410,994 -0.21(-4.37%)
Jul 05, 2023 4.700 4.820 4.550 4.810 220,451 +0.08(+1.69%)
Jul 03, 2023 4.730 4.760 4.640 4.730 52,545 -0.07(-1.46%)
Jun 30, 2023 4.790 4.888 4.750 4.800 232,088 +0.06(+1.27%)
Jun 29, 2023 4.800 4.950 4.684 4.740 379,454 -0.06(-1.25%)
Jun 28, 2023 4.480 4.880 4.430 4.800 2,941,531 +0.33(+7.38%)
Jun 27, 2023 4.540 4.670 4.440 4.470 261,210 -0.07(-1.54%)
Jun 26, 2023 4.560 4.640 4.460 4.540 372,915 -0.02(-0.44%)
Jun 23, 2023 4.810 4.810 4.530 4.560 354,764 -0.18(-3.80%)
Jun 22, 2023 4.470 4.805 4.440 4.740 232,378 +0.27(+6.04%)
Jun 21, 2023 4.430 4.510 4.417 4.470 101,072 +0.01(+0.22%)
Jun 20, 2023 4.370 4.490 4.280 4.460 167,786 +0.08(+1.83%)
Jun 16, 2023 4.420 4.470 4.340 4.380 311,930 -0.10(-2.23%)
Jun 15, 2023 4.340 4.500 4.330 4.480 141,883 +0.07(+1.59%)
Jun 14, 2023 4.400 4.410 4.343 4.410 242,599 -0.03(-0.68%)
Jun 13, 2023 4.350 4.500 4.350 4.440 215,767 +0.09(+2.07%)
Jun 12, 2023 4.180 4.350 4.010 4.350 316,584 -0.04(-0.91%)
Jun 09, 2023 4.470 4.500 4.330 4.390 174,479 -0.11(-2.44%)
Jun 08, 2023 4.290 4.520 4.245 4.500 232,147 +0.18(+4.17%)
Jun 07, 2023 4.450 4.525 4.270 4.320 210,271 -0.07(-1.59%)
Jun 06, 2023 4.200 4.450 4.130 4.390 556,514 +0.19(+4.52%)
Jun 05, 2023 4.190 4.310 4.030 4.200 522,636 +0.13(+3.19%)
Jun 02, 2023 3.950 4.110 3.930 4.070 735,997 +0.16(+4.09%)
Jun 01, 2023 3.920 4.000 3.820 3.910 561,744 +0.00(+0.00%)
May 31, 2023 3.880 3.990 3.850 3.910 171,254 +0.02(+0.51%)
May 30, 2023 3.990 4.000 3.790 3.890 319,986 -0.08(-2.02%)
May 26, 2023 4.160 4.160 3.970 3.970 182,884 -0.18(-4.34%)
May 25, 2023 4.030 4.147 4.030 4.150 443,310 +0.12(+2.98%)
May 24, 2023 3.980 4.085 3.930 4.030 378,789 +0.04(+1.00%)
May 23, 2023 4.010 4.090 3.965 3.990 355,165 -0.03(-0.75%)
May 22, 2023 3.980 4.175 3.960 4.020 798,175 +0.08(+2.03%)
May 19, 2023 4.160 4.180 3.930 3.940 346,533 -0.19(-4.60%)
May 18, 2023 4.020 4.330 4.020 4.130 1,794,191 +0.02(+0.49%)
May 17, 2023 3.850 4.110 3.850 4.110 1,008,579 +0.26(+6.75%)
May 16, 2023 3.880 4.000 3.810 3.850 540,190 -0.09(-2.28%)
May 15, 2023 3.860 4.000 3.760 3.940 599,073 +0.09(+2.34%)
May 12, 2023 3.950 4.020 3.840 3.850 360,915 -0.04(-1.03%)
May 11, 2023 3.760 4.040 3.720 3.890 875,000 +0.19(+5.14%)
May 10, 2023 3.870 3.950 3.610 3.700 1,432,300 +0.10(+2.78%)
May 09, 2023 3.620 3.725 3.590 3.600 301,632 -0.11(-2.96%)
May 08, 2023 3.830 3.960 3.710 3.710 194,456 -0.08(-2.11%)
May 05, 2023 3.980 4.000 3.520 3.790 657,039 -0.16(-4.05%)
May 04, 2023 3.510 4.090 3.505 3.950 3,207,552 +0.48(+13.83%)
May 03, 2023 3.500 3.550 3.430 3.470 160,575 +0.00(+0.00%)
May 02, 2023 3.550 3.639 3.450 3.470 123,736 -0.09(-2.53%)
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.