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 (%)
Jan 31, 2023 4.470 4.600 4.420 4.530 296,106 +0.04(+0.89%)
Jan 30, 2023 4.520 4.630 4.470 4.490 116,696 -0.04(-0.88%)
Jan 27, 2023 4.310 4.720 4.240 4.530 373,831 +0.22(+5.10%)
Jan 26, 2023 4.290 4.420 4.210 4.310 157,428 +0.04(+0.94%)
Jan 25, 2023 4.200 4.330 4.155 4.270 172,296 -0.05(-1.16%)
Jan 24, 2023 4.310 4.440 4.250 4.320 143,403 -0.02(-0.46%)
Jan 23, 2023 4.260 4.360 4.160 4.340 180,186 +0.08(+1.88%)
Jan 20, 2023 4.270 4.370 4.250 4.260 124,258 -0.08(-1.84%)
Jan 19, 2023 4.320 4.420 4.240 4.340 217,474 -0.05(-1.14%)
Jan 18, 2023 4.530 4.700 4.370 4.390 308,794 -0.14(-3.09%)
Jan 17, 2023 4.330 4.595 4.210 4.530 254,744 +0.21(+4.86%)
Jan 13, 2023 4.270 4.430 4.200 4.320 311,209 -0.05(-1.14%)
Jan 12, 2023 4.580 4.620 4.300 4.370 504,477 -0.18(-3.96%)
Jan 11, 2023 4.520 4.640 4.397 4.550 275,973 +0.05(+1.11%)
Jan 10, 2023 4.030 4.520 3.980 4.500 636,642 +0.50(+12.50%)
Jan 09, 2023 4.000 4.150 3.930 4.000 659,362 +0.04(+1.01%)
Jan 06, 2023 4.000 4.030 3.800 3.960 272,991 +0.00(+0.00%)
Jan 05, 2023 4.070 4.150 3.880 3.960 382,634 -0.11(-2.70%)
Jan 04, 2023 4.010 4.210 3.940 4.070 1,229,947 +0.14(+3.56%)
Jan 03, 2023 3.850 4.060 3.760 3.930 444,204 +0.18(+4.80%)
Dec 30, 2022 3.770 3.960 3.700 3.750 335,132 -0.07(-1.83%)
Dec 29, 2022 3.780 3.900 3.690 3.820 362,112 +0.08(+2.14%)
Dec 28, 2022 3.610 3.910 3.600 3.740 313,886 +0.11(+3.03%)
Dec 27, 2022 3.480 3.800 3.450 3.630 931,802 +0.21(+6.14%)
Dec 23, 2022 3.350 3.470 3.250 3.420 2,200,967 +0.12(+3.64%)
Dec 22, 2022 3.250 3.300 3.180 3.300 2,259,923 +0.00(+0.00%)
Dec 21, 2022 3.160 3.460 3.119 3.300 1,160,969 +0.16(+5.10%)
Dec 20, 2022 3.210 3.300 3.120 3.140 202,831 -0.13(-3.98%)
Dec 19, 2022 3.350 3.570 3.210 3.270 219,269 -0.25(-7.10%)
Dec 16, 2022 3.600 3.720 3.460 3.520 367,986 -0.18(-4.86%)
Dec 15, 2022 3.640 3.760 3.630 3.700 115,090 +0.00(+0.00%)
Dec 14, 2022 3.740 3.830 3.540 3.700 390,745 -0.09(-2.37%)
Dec 13, 2022 4.000 4.020 3.750 3.790 120,361 +0.01(+0.26%)
Dec 12, 2022 3.740 3.910 3.690 3.780 316,601 +0.03(+0.80%)
Dec 09, 2022 3.690 3.880 3.642 3.750 137,913 +0.09(+2.46%)
Dec 08, 2022 3.720 3.770 3.640 3.660 89,556 -0.01(-0.27%)
Dec 07, 2022 3.610 3.740 3.550 3.670 107,224 +0.00(+0.00%)
Dec 06, 2022 3.850 3.850 3.660 3.670 115,271 -0.24(-6.14%)
Dec 05, 2022 4.190 4.190 3.870 3.910 121,959 -0.32(-7.57%)
Dec 02, 2022 3.960 4.280 3.960 4.230 97,432 +0.18(+4.44%)
Dec 01, 2022 3.990 4.060 3.910 4.050 110,754 +0.11(+2.79%)
Nov 30, 2022 3.780 3.950 3.720 3.940 138,290 +0.15(+3.96%)
Nov 29, 2022 3.700 3.880 3.700 3.790 568,608 +0.06(+1.61%)
Nov 28, 2022 3.900 3.970 3.710 3.730 231,797 -0.27(-6.75%)
Nov 25, 2022 4.390 4.390 3.990 4.000 81,536 -0.40(-9.09%)
Nov 23, 2022 4.030 4.430 3.990 4.400 943,381 +0.37(+9.18%)
Nov 22, 2022 3.880 4.090 3.860 4.030 285,609 +0.20(+5.22%)
Nov 21, 2022 3.810 3.860 3.710 3.830 301,449 +0.08(+2.13%)
Nov 18, 2022 3.950 4.000 3.730 3.750 749,231 -0.17(-4.34%)
Nov 17, 2022 3.930 4.060 3.840 3.920 174,770 -0.14(-3.45%)
Nov 16, 2022 4.320 4.480 4.030 4.060 257,400 -0.37(-8.35%)
Nov 15, 2022 4.370 4.495 4.310 4.430 487,255 +0.25(+5.98%)
Nov 14, 2022 3.870 4.380 3.870 4.180 574,882 +0.28(+7.18%)
Nov 11, 2022 3.890 4.170 3.754 3.900 919,785 +0.16(+4.28%)
Nov 10, 2022 3.940 4.030 3.650 3.740 786,563 -0.01(-0.27%)
Nov 09, 2022 3.680 3.800 3.660 3.750 1,065,466 +0.02(+0.54%)
Nov 08, 2022 3.730 3.825 3.570 3.730 777,208 +0.18(+5.07%)
Nov 07, 2022 3.660 3.690 3.550 3.550 446,317 -0.14(-3.79%)
Nov 04, 2022 3.750 3.750 3.570 3.690 247,621 +0.02(+0.54%)
Nov 03, 2022 3.650 3.850 3.645 3.670 414,343 -0.08(-2.13%)
Nov 02, 2022 3.900 3.940 3.705 3.750 114,183 -0.21(-5.30%)
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.