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 (%)
May 17, 2024 7.160 7.160 6.970 7.030 480,768 -0.10(-1.40%)
May 16, 2024 7.280 7.280 7.010 7.130 644,100 -0.14(-1.93%)
May 15, 2024 7.400 7.490 7.245 7.270 527,359 -0.05(-0.68%)
May 14, 2024 6.970 7.375 6.890 7.320 1,023,087 +0.77(+11.76%)
May 13, 2024 6.630 6.700 6.500 6.550 730,710 -0.07(-1.06%)
May 10, 2024 6.730 6.790 6.600 6.620 756,172 -0.17(-2.50%)
May 09, 2024 6.900 6.900 6.600 6.790 1,044,847 -0.15(-2.16%)
May 08, 2024 6.970 7.500 6.640 6.940 2,328,233 -1.19(-14.64%)
May 07, 2024 8.050 8.240 8.010 8.130 539,622 +0.05(+0.62%)
May 06, 2024 7.920 8.150 7.805 8.080 555,622 +0.18(+2.28%)
May 03, 2024 7.620 7.950 7.520 7.900 488,592 +0.38(+5.05%)
May 02, 2024 7.430 7.585 7.380 7.520 240,121 +0.11(+1.48%)
May 01, 2024 7.400 7.565 7.330 7.410 181,899 -0.01(-0.13%)
Apr 30, 2024 7.390 7.550 7.325 7.420 420,330 +0.01(+0.13%)
Apr 29, 2024 7.460 7.500 7.320 7.410 310,587 -0.05(-0.67%)
Apr 26, 2024 7.380 7.460 7.330 7.460 300,871 +0.14(+1.91%)
Apr 25, 2024 7.200 7.380 7.140 7.320 341,042 -0.02(-0.27%)
Apr 24, 2024 7.340 7.410 7.130 7.340 390,077 +0.04(+0.55%)
Apr 23, 2024 7.510 7.580 7.220 7.300 435,892 -0.19(-2.54%)
Apr 22, 2024 7.590 7.690 7.320 7.490 467,580 -0.09(-1.19%)
Apr 19, 2024 7.680 7.780 7.550 7.580 347,199 -0.13(-1.69%)
Apr 18, 2024 7.440 7.770 7.330 7.710 591,543 +0.28(+3.77%)
Apr 17, 2024 7.490 7.610 7.362 7.430 300,529 -0.01(-0.13%)
Apr 16, 2024 7.460 7.650 7.370 7.440 530,266 -0.04(-0.53%)
Apr 15, 2024 7.880 7.890 7.425 7.480 375,352 -0.38(-4.83%)
Apr 12, 2024 8.260 8.290 7.785 7.860 471,636 -0.40(-4.84%)
Apr 11, 2024 8.520 8.950 8.110 8.260 435,211 -0.23(-2.71%)
Apr 10, 2024 8.750 9.100 8.475 8.490 1,187,371 +0.07(+0.83%)
Apr 09, 2024 8.370 8.440 8.200 8.420 365,783 +0.05(+0.60%)
Apr 08, 2024 8.040 8.390 7.930 8.370 320,639 +0.33(+4.10%)
Apr 05, 2024 7.990 8.080 7.935 8.040 193,713 +0.04(+0.50%)
Apr 04, 2024 8.070 8.150 7.930 8.000 463,357 -0.04(-0.50%)
Apr 03, 2024 8.020 8.090 7.995 8.040 600,180 -0.05(-0.62%)
Apr 02, 2024 8.060 8.180 8.060 8.090 251,029 -0.03(-0.37%)
Apr 01, 2024 8.180 8.190 7.950 8.120 407,189 -0.05(-0.61%)
Mar 28, 2024 8.210 8.145 8.145 8.170 327,301 -0.05(-0.61%)
Mar 27, 2024 8.450 8.470 8.190 8.220 325,857 -0.14(-1.67%)
Mar 26, 2024 8.620 8.660 8.320 8.360 297,484 -0.21(-2.45%)
Mar 25, 2024 8.600 8.620 8.420 8.570 350,957 -0.01(-0.12%)
Mar 22, 2024 8.610 8.650 8.490 8.580 254,653 -0.03(-0.35%)
Mar 21, 2024 8.930 8.970 8.590 8.610 242,364 -0.26(-2.93%)
Mar 20, 2024 8.540 8.920 8.510 8.870 462,364 +0.35(+4.11%)
Mar 19, 2024 8.760 8.780 8.475 8.520 318,402 -0.29(-3.29%)
Mar 18, 2024 8.680 8.828 8.630 8.810 314,759 +0.13(+1.50%)
Mar 15, 2024 8.800 8.855 8.600 8.680 430,003 -0.16(-1.81%)
Mar 14, 2024 8.990 9.000 8.830 8.840 212,675 -0.15(-1.67%)
Mar 13, 2024 8.920 9.010 8.910 8.990 367,979 -0.01(-0.11%)
Mar 12, 2024 8.870 9.050 8.800 9.000 494,213 +0.09(+1.01%)
Mar 11, 2024 9.190 9.280 8.900 8.910 609,063 -0.30(-3.26%)
Mar 08, 2024 9.410 9.590 9.090 9.210 1,259,501 -0.20(-2.13%)
Mar 07, 2024 9.000 9.430 8.720 9.410 2,341,543 +0.55(+6.21%)
Mar 06, 2024 8.360 9.010 8.360 8.860 1,643,749 +0.55(+6.62%)
Mar 05, 2024 8.400 8.435 8.075 8.310 483,985 -0.21(-2.46%)
Mar 04, 2024 8.310 8.520 8.060 8.520 477,368 +0.21(+2.53%)
Mar 01, 2024 8.350 8.780 8.230 8.310 493,586 -0.03(-0.36%)
Feb 29, 2024 8.400 8.410 7.716 8.340 1,206,032 -0.07(-0.83%)
Feb 28, 2024 8.470 8.700 7.814 8.410 1,567,022 +0.68(+8.80%)
Feb 27, 2024 7.410 7.740 7.410 7.730 447,386 +0.33(+4.46%)
Feb 26, 2024 7.410 7.435 7.300 7.400 467,305 -0.03(-0.40%)
Feb 23, 2024 7.400 7.510 7.305 7.430 255,535 +0.05(+0.68%)
Feb 22, 2024 7.240 7.410 7.230 7.380 197,938 +0.21(+2.93%)
Feb 21, 2024 7.110 7.170 7.010 7.170 305,974 -0.02(-0.28%)
Feb 20, 2024 7.100 7.210 7.010 7.190 412,303 +0.04(+0.56%)
Feb 16, 2024 7.310 7.310 7.021 7.150 320,792 -0.18(-2.46%)
Feb 15, 2024 7.420 7.610 7.230 7.330 424,643 -0.05(-0.68%)
Feb 14, 2024 7.530 7.660 7.380 7.380 221,928 -0.15(-1.99%)
Feb 13, 2024 7.470 7.570 7.380 7.530 247,084 -0.05(-0.66%)
Feb 12, 2024 7.650 7.670 7.455 7.580 175,779 -0.07(-0.92%)
Feb 09, 2024 7.740 7.800 7.650 7.650 138,497 -0.10(-1.29%)
Feb 08, 2024 7.700 7.770 7.630 7.750 192,102 +0.02(+0.26%)
Feb 07, 2024 7.740 7.825 7.700 7.730 144,484 -0.04(-0.51%)
Feb 06, 2024 7.870 7.895 7.690 7.770 170,524 -0.05(-0.64%)
Feb 05, 2024 8.020 8.020 7.745 7.820 585,228 -0.22(-2.74%)
Feb 02, 2024 8.210 8.215 8.040 8.040 395,636 -0.16(-1.95%)
Feb 01, 2024 8.150 8.205 8.015 8.200 317,104 +0.05(+0.61%)
Jan 31, 2024 8.160 8.380 8.030 8.150 523,620 -0.07(-0.85%)
Jan 30, 2024 8.200 8.270 8.020 8.220 483,296 +0.03(+0.37%)
Jan 29, 2024 8.180 8.280 8.118 8.190 374,878 +0.03(+0.37%)
Jan 26, 2024 8.090 8.250 7.980 8.160 306,107 +0.09(+1.12%)
Jan 25, 2024 8.000 8.080 7.920 8.070 190,089 +0.07(+0.88%)
Jan 24, 2024 8.090 8.260 7.970 8.000 246,520 -0.05(-0.62%)
Jan 23, 2024 8.100 8.149 7.980 8.050 290,969 +0.04(+0.50%)
Jan 22, 2024 7.890 8.235 7.890 8.010 719,082 +0.30(+3.89%)
Jan 19, 2024 7.710 7.725 7.270 7.710 629,827 +0.00(+0.00%)
Jan 18, 2024 7.860 7.975 7.640 7.710 483,755 -0.14(-1.78%)
Jan 17, 2024 7.640 7.945 7.640 7.850 587,251 +0.13(+1.68%)
Jan 16, 2024 7.700 7.725 7.580 7.720 245,633 -0.04(-0.52%)
Jan 12, 2024 7.630 7.855 7.620 7.760 300,526 +0.09(+1.17%)
Jan 11, 2024 7.520 7.670 7.430 7.670 213,431 +0.18(+2.40%)
Jan 10, 2024 7.620 7.690 7.470 7.490 318,539 -0.13(-1.71%)
Jan 09, 2024 7.680 7.810 7.580 7.620 441,393 +0.01(+0.13%)
Jan 08, 2024 7.710 7.835 7.600 7.610 691,290 +0.07(+0.93%)
Jan 05, 2024 7.270 8.047 7.050 7.540 1,394,777 +0.73(+10.72%)
Jan 04, 2024 6.610 6.855 6.560 6.810 269,961 +0.21(+3.18%)
Jan 03, 2024 6.650 6.790 6.545 6.600 255,921 -0.09(-1.35%)
Jan 02, 2024 6.820 6.950 6.610 6.690 267,784 -0.19(-2.76%)
Dec 29, 2023 6.880 6.960 6.795 6.880 247,408 +0.01(+0.15%)
Dec 28, 2023 6.700 6.905 6.660 6.870 249,181 +0.14(+2.08%)
Dec 27, 2023 6.760 6.900 6.660 6.730 249,967 +0.00(+0.00%)
Dec 26, 2023 6.600 6.750 6.420 6.730 364,549 +0.11(+1.66%)
Dec 22, 2023 6.700 6.720 6.610 6.620 191,234 -0.06(-0.90%)
Dec 21, 2023 6.740 6.760 6.645 6.680 178,076 -0.02(-0.30%)
Dec 20, 2023 6.940 6.960 6.680 6.700 130,664 -0.27(-3.87%)
Dec 19, 2023 6.710 7.010 6.690 6.970 324,681 +0.25(+3.72%)
Dec 18, 2023 6.630 6.720 6.508 6.720 362,290 +0.09(+1.36%)
Dec 15, 2023 6.620 6.640 6.540 6.630 289,467 -0.02(-0.30%)
Dec 14, 2023 6.770 6.830 6.570 6.650 261,410 -0.09(-1.34%)
Dec 13, 2023 6.770 6.770 6.550 6.740 228,883 -0.04(-0.59%)
Dec 12, 2023 6.700 6.825 6.620 6.780 236,883 +0.08(+1.19%)
Dec 11, 2023 6.830 6.830 6.620 6.700 249,276 -0.13(-1.90%)
Dec 08, 2023 6.720 6.870 6.610 6.830 235,160 +0.02(+0.29%)
Dec 07, 2023 6.940 7.015 6.765 6.810 252,763 -0.13(-1.87%)
Dec 06, 2023 6.810 6.990 6.695 6.940 390,996 +0.12(+1.76%)
Dec 05, 2023 6.830 6.926 6.760 6.820 158,652 -0.04(-0.58%)
Dec 04, 2023 6.930 6.950 6.805 6.860 246,918 -0.07(-1.01%)
Dec 01, 2023 6.850 6.935 6.735 6.930 327,295 +0.06(+0.87%)
Nov 30, 2023 6.930 7.030 6.760 6.870 235,347 -0.06(-0.87%)
Nov 29, 2023 6.990 7.100 6.885 6.930 296,517 -0.06(-0.86%)
Nov 28, 2023 6.920 7.090 6.880 6.990 349,342 +0.03(+0.43%)
Nov 27, 2023 6.900 6.980 6.830 6.960 284,536 +0.06(+0.87%)
Nov 24, 2023 7.140 7.140 6.845 6.900 135,005 -0.18(-2.54%)
Nov 22, 2023 7.000 7.140 6.900 7.080 441,696 +0.18(+2.61%)
Nov 21, 2023 7.060 7.120 6.870 6.900 296,078 -0.17(-2.40%)
Nov 20, 2023 6.850 7.150 6.700 7.070 1,199,631 +0.32(+4.74%)
Nov 17, 2023 6.680 6.840 6.660 6.750 339,061 +0.07(+1.05%)
Nov 16, 2023 6.670 6.790 6.529 6.680 545,222 -0.06(-0.89%)
Nov 15, 2023 6.680 6.780 6.600 6.740 282,056 +0.11(+1.66%)
Nov 14, 2023 6.550 6.670 6.460 6.630 658,169 +0.21(+3.27%)
Nov 13, 2023 6.670 6.718 6.395 6.420 244,758 -0.23(-3.46%)
Nov 10, 2023 6.260 6.650 6.260 6.650 782,888 +0.31(+4.89%)
Nov 09, 2023 6.480 6.550 6.300 6.340 790,340 -0.05(-0.78%)
Nov 08, 2023 6.440 6.775 5.985 6.390 2,160,979 +0.53(+9.04%)
Nov 07, 2023 5.520 5.900 5.520 5.860 426,295 +0.30(+5.40%)
Nov 06, 2023 5.740 5.795 5.480 5.560 281,917 -0.15(-2.63%)
Nov 03, 2023 5.540 5.855 5.525 5.710 1,187,976 +0.16(+2.88%)
Nov 02, 2023 5.500 5.625 5.470 5.550 408,822 +0.13(+2.40%)
Nov 01, 2023 5.450 5.490 5.390 5.420 796,953 +0.01(+0.18%)
Oct 31, 2023 5.420 5.440 5.370 5.410 332,432 +0.05(+0.93%)
Oct 30, 2023 5.440 5.440 5.310 5.360 252,060 -0.04(-0.74%)
Oct 27, 2023 5.380 5.560 5.370 5.400 415,397 +0.03(+0.56%)
Oct 26, 2023 5.490 5.540 5.340 5.370 386,612 -0.12(-2.19%)
Oct 25, 2023 5.470 5.640 5.430 5.490 436,863 +0.11(+2.04%)
Oct 24, 2023 5.250 5.489 5.250 5.380 557,785 +0.13(+2.48%)
Oct 23, 2023 5.190 5.340 5.050 5.250 766,700 +0.04(+0.77%)
Oct 20, 2023 5.130 5.210 4.990 5.210 804,272 +0.10(+1.96%)
Oct 19, 2023 4.980 5.230 4.970 5.110 905,126 +0.12(+2.40%)
Oct 18, 2023 5.030 5.050 4.945 4.990 679,590 -0.07(-1.38%)
Oct 17, 2023 4.920 5.125 4.890 5.060 398,607 +0.10(+2.02%)
Oct 16, 2023 4.850 4.970 4.780 4.960 236,039 +0.13(+2.69%)
Oct 13, 2023 4.790 4.850 4.740 4.830 274,576 +0.04(+0.84%)
Oct 12, 2023 4.800 4.840 4.660 4.790 523,634 -0.06(-1.24%)
Oct 11, 2023 4.820 4.949 4.810 4.850 316,547 +0.05(+1.04%)
Oct 10, 2023 4.810 4.980 4.775 4.800 400,840 -0.05(-1.03%)
Oct 09, 2023 5.050 5.050 4.840 4.850 264,058 -0.23(-4.53%)
Oct 06, 2023 5.120 5.210 5.070 5.080 173,256 -0.11(-2.12%)
Oct 05, 2023 5.180 5.310 5.130 5.190 303,247 -0.05(-0.95%)
Oct 04, 2023 4.910 5.250 4.900 5.240 1,478,135 +0.34(+6.94%)
Oct 03, 2023 4.940 5.030 4.890 4.900 500,152 -0.10(-2.00%)
Oct 02, 2023 4.970 5.045 4.970 5.000 193,151 -0.01(-0.20%)
Sep 29, 2023 5.060 5.100 4.990 5.010 206,080 -0.02(-0.40%)
Sep 28, 2023 4.960 5.030 4.880 5.030 420,723 +0.12(+2.44%)
Sep 27, 2023 4.820 4.970 4.809 4.910 474,894 +0.15(+3.15%)
Sep 26, 2023 4.880 4.950 4.755 4.760 422,924 -0.15(-3.05%)
Sep 25, 2023 4.950 4.994 4.900 4.910 320,864 -0.06(-1.21%)
Sep 22, 2023 5.060 5.100 4.960 4.970 362,460 -0.09(-1.78%)
Sep 21, 2023 5.120 5.180 4.970 5.060 425,123 -0.15(-2.88%)
Sep 20, 2023 5.240 5.345 5.120 5.210 639,168 +0.02(+0.39%)
Sep 19, 2023 5.310 5.310 5.180 5.190 295,266 -0.12(-2.26%)
Sep 18, 2023 5.420 5.430 5.245 5.310 302,172 -0.12(-2.21%)
Sep 15, 2023 5.460 5.510 5.350 5.430 305,365 -0.03(-0.55%)
Sep 14, 2023 5.590 5.670 5.390 5.460 479,579 -0.09(-1.62%)
Sep 13, 2023 5.500 5.600 5.470 5.550 447,795 +0.00(+0.00%)
Sep 12, 2023 5.610 5.710 5.490 5.550 699,798 -0.10(-1.77%)
Sep 11, 2023 5.630 5.715 5.600 5.650 430,428 +0.02(+0.36%)
Sep 08, 2023 5.780 5.910 5.600 5.630 460,145 -0.24(-4.09%)
Sep 07, 2023 5.860 5.940 5.760 5.870 260,098 -0.07(-1.18%)
Sep 06, 2023 6.080 6.170 5.920 5.940 434,919 -0.17(-2.78%)
Sep 05, 2023 6.100 6.170 5.970 6.110 919,630 +0.06(+0.99%)
Sep 01, 2023 6.060 6.133 6.040 6.050 326,813 +0.02(+0.33%)
Aug 31, 2023 6.080 6.185 5.985 6.030 534,059 -0.06(-0.99%)
Aug 30, 2023 6.010 6.245 6.000 6.090 523,062 +0.12(+2.01%)
Aug 29, 2023 6.100 6.290 5.940 5.970 1,312,286 -0.18(-2.93%)
Aug 28, 2023 6.280 6.350 6.110 6.150 386,487 -0.09(-1.44%)
Aug 25, 2023 6.220 6.400 6.140 6.240 520,591 +0.03(+0.48%)
Aug 24, 2023 6.400 6.495 6.180 6.210 799,357 -0.07(-1.11%)
Aug 23, 2023 6.070 6.680 6.050 6.280 2,752,229 +0.53(+9.22%)
Aug 22, 2023 5.390 5.890 5.390 5.750 1,901,025 +0.46(+8.70%)
Aug 21, 2023 5.240 5.420 5.170 5.290 897,502 +0.04(+0.76%)
Aug 18, 2023 5.000 5.310 4.990 5.250 554,603 +0.22(+4.37%)
Aug 17, 2023 5.070 5.135 5.020 5.030 310,676 -0.04(-0.79%)
Aug 16, 2023 5.100 5.140 4.980 5.070 487,377 -0.03(-0.59%)
Aug 15, 2023 5.140 5.300 5.055 5.100 310,450 -0.03(-0.58%)
Aug 14, 2023 5.200 5.300 5.110 5.130 437,161 -0.13(-2.47%)
Aug 11, 2023 5.110 5.280 5.110 5.260 257,115 +0.03(+0.57%)
Aug 10, 2023 5.380 5.540 5.200 5.230 186,157 -0.14(-2.61%)
Aug 09, 2023 5.340 5.460 5.060 5.370 1,114,457 +0.17(+3.27%)
Aug 08, 2023 5.130 5.290 5.070 5.200 324,059 +0.01(+0.19%)
Aug 07, 2023 5.240 5.260 5.030 5.190 205,986 -0.04(-0.76%)
Aug 04, 2023 5.270 5.450 5.220 5.230 234,188 +0.02(+0.38%)
Aug 03, 2023 5.180 5.290 5.150 5.210 116,688 -0.01(-0.19%)
Aug 02, 2023 5.280 5.340 5.170 5.220 161,988 -0.17(-3.15%)
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.