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

Vtex Cl A (NY: VTEX )

6.810 -0.200 (-2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Aug 01, 2023 5.390 5.400 5.240 5.390 362,326 -0.06(-1.10%)
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%)
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.