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

VTEX Class A Common Shares (NY: VTEX )

5.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 13, 2025 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 13, 2025 5.790 5.865 5.740 5.820 366,176 -0.07(-1.19%)
Jan 10, 2025 5.910 6.025 5.841 5.890 594,006 -0.06(-1.01%)
Jan 08, 2025 5.970 6.015 5.930 5.950 707,313 -0.05(-0.83%)
Jan 07, 2025 5.990 6.170 5.940 6.000 574,164 +0.04(+0.67%)
Jan 06, 2025 5.850 5.990 5.850 5.960 387,452 +0.16(+2.76%)
Jan 03, 2025 6.010 6.012 5.780 5.800 467,306 -0.17(-2.85%)
Jan 02, 2025 5.930 6.100 5.900 5.970 948,058 +0.08(+1.36%)
Dec 31, 2024 5.890 0 +0.11(+1.90%)
Dec 30, 2024 5.650 5.780 5.600 5.780 674,236 +0.03(+0.52%)
Dec 27, 2024 5.810 5.910 5.670 5.750 562,535 -0.13(-2.21%)
Dec 26, 2024 5.790 5.880 5.750 5.880 539,997 +0.07(+1.20%)
Dec 24, 2024 5.850 5.920 5.785 5.810 248,006 -0.03(-0.51%)
Dec 23, 2024 5.640 5.995 5.625 5.840 1,218,764 +0.16(+2.82%)
Dec 20, 2024 5.790 5.870 5.660 5.680 736,056 -0.19(-3.15%)
Dec 19, 2024 6.000 6.045 5.830 5.865 834,869 +0.08(+1.47%)
Dec 18, 2024 6.210 6.210 5.730 5.780 1,106,907 -0.42(-6.77%)
Dec 17, 2024 6.200 6.280 6.130 6.200 833,011 -0.03(-0.48%)
Dec 16, 2024 6.300 6.335 6.195 6.230 604,304 -0.11(-1.74%)
Dec 13, 2024 6.400 6.540 6.340 6.340 736,387 -0.06(-0.94%)
Dec 12, 2024 6.620 6.630 6.335 6.400 778,144 -0.24(-3.61%)
Dec 11, 2024 6.330 6.670 6.320 6.640 1,036,189 +0.34(+5.40%)
Dec 10, 2024 6.160 6.305 6.160 6.300 890,380 +0.11(+1.78%)
Dec 09, 2024 6.470 6.470 6.160 6.190 835,551 -0.26(-4.03%)
Dec 06, 2024 6.460 6.520 6.340 6.450 679,483 +0.00(+0.00%)
Dec 05, 2024 6.360 6.540 6.355 6.450 736,544 +0.09(+1.42%)
Dec 04, 2024 6.240 6.580 6.180 6.360 840,920 +0.18(+2.91%)
Dec 03, 2024 6.060 6.190 5.990 6.180 611,546 +0.09(+1.48%)
Dec 02, 2024 6.150 6.150 5.940 6.090 487,973 -0.13(-2.09%)
Nov 29, 2024 6.310 6.370 6.105 6.220 453,468 -0.09(-1.43%)
Nov 27, 2024 6.450 6.450 6.245 6.310 319,085 -0.14(-2.17%)
Nov 26, 2024 6.560 6.590 6.420 6.450 371,382 -0.04(-0.62%)
Nov 25, 2024 6.560 6.680 6.440 6.490 757,780 +0.03(+0.46%)
Nov 22, 2024 6.430 6.565 6.430 6.460 451,071 +0.08(+1.25%)
Nov 21, 2024 6.290 6.440 6.190 6.380 351,791 +0.10(+1.59%)
Nov 20, 2024 6.240 6.340 6.150 6.280 267,297 +0.04(+0.64%)
Nov 19, 2024 6.200 6.290 6.120 6.240 624,034 +0.02(+0.32%)
Nov 18, 2024 6.280 6.299 6.140 6.220 619,448 -0.07(-1.11%)
Nov 15, 2024 6.530 6.620 6.285 6.290 319,879 -0.23(-3.53%)
Nov 14, 2024 6.560 6.560 6.420 6.520 406,415 -0.03(-0.46%)
Nov 13, 2024 6.510 6.625 6.460 6.550 638,385 +0.02(+0.31%)
Nov 12, 2024 6.610 6.770 6.520 6.530 377,171 -0.07(-1.06%)
Nov 11, 2024 6.640 6.700 6.525 6.600 393,838 -0.05(-0.75%)
Nov 08, 2024 6.630 6.665 6.430 6.650 442,502 -0.06(-0.89%)
Nov 07, 2024 6.740 6.850 6.680 6.710 548,416 -0.01(-0.15%)
Nov 06, 2024 6.500 6.890 6.272 6.720 1,099,286 -0.17(-2.47%)
Nov 05, 2024 6.890 6.930 6.750 6.890 465,782 +0.03(+0.44%)
Nov 04, 2024 6.710 6.950 6.670 6.860 374,487 +0.12(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.