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 (%)
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.