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)

5.190 +0.120 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 4.970 5.100 4.820 5.070 783,019 -0.03(-0.59%)
Mar 28, 2025 5.200 5.210 4.980 5.100 900,741 -0.08(-1.54%)
Mar 27, 2025 4.870 5.260 4.810 5.180 913,700 +0.32(+6.58%)
Mar 26, 2025 4.900 4.925 4.815 4.860 700,653 -0.06(-1.22%)
Mar 25, 2025 4.900 4.995 4.810 4.920 508,795 +0.04(+0.82%)
Mar 24, 2025 4.920 4.970 4.850 4.880 297,325 +0.04(+0.83%)
Mar 21, 2025 4.900 4.970 4.815 4.840 593,931 -0.10(-2.02%)
Mar 20, 2025 4.960 5.110 4.930 4.940 556,060 -0.09(-1.79%)
Mar 19, 2025 4.940 5.145 4.890 5.030 843,733 +0.11(+2.24%)
Mar 18, 2025 4.960 5.060 4.890 4.920 706,731 -0.10(-1.99%)
Mar 17, 2025 4.820 5.120 4.820 5.020 1,671,886 +0.25(+5.24%)
Mar 14, 2025 4.570 4.875 4.570 4.770 1,196,508 +0.23(+5.07%)
Mar 13, 2025 4.480 4.605 4.420 4.540 711,801 -0.04(-0.87%)
Mar 12, 2025 4.450 4.620 4.390 4.580 944,299 +0.19(+4.33%)
Mar 11, 2025 4.350 4.480 4.345 4.390 874,631 +0.01(+0.23%)
Mar 10, 2025 4.560 4.625 4.350 4.380 1,060,831 -0.26(-5.60%)
Mar 07, 2025 4.610 4.730 4.575 4.640 868,246 +0.03(+0.65%)
Mar 06, 2025 4.500 4.900 4.490 4.610 1,059,497 +0.01(+0.22%)
Mar 05, 2025 4.370 4.610 4.370 4.600 713,020 +0.27(+6.24%)
Mar 04, 2025 4.330 4.455 4.195 4.330 1,198,537 -0.13(-2.91%)
Mar 03, 2025 4.800 4.840 4.390 4.460 1,280,368 -0.34(-7.08%)
Feb 28, 2025 4.690 4.870 4.690 4.800 969,896 +0.06(+1.27%)
Feb 27, 2025 4.860 4.940 4.580 4.740 2,289,307 +0.03(+0.64%)
Feb 26, 2025 5.200 5.220 4.640 4.710 3,338,666 -1.28(-21.37%)
Feb 25, 2025 6.100 6.220 5.930 5.990 693,667 -0.18(-2.92%)
Feb 24, 2025 6.440 6.440 6.130 6.170 685,569 -0.25(-3.89%)
Feb 21, 2025 6.780 6.789 6.420 6.420 796,425 -0.30(-4.46%)
Feb 20, 2025 6.760 6.852 6.580 6.720 571,266 +0.07(+1.05%)
Feb 19, 2025 6.500 6.890 6.355 6.650 1,255,505 +0.25(+3.91%)
Feb 18, 2025 6.500 6.730 6.370 6.400 1,144,495 +0.04(+0.63%)
Feb 14, 2025 6.320 6.440 6.310 6.360 403,942 +0.04(+0.63%)
Feb 13, 2025 6.250 6.350 6.190 6.320 357,857 +0.09(+1.44%)
Feb 12, 2025 6.220 6.300 6.170 6.230 387,507 -0.02(-0.32%)
Feb 11, 2025 6.510 6.510 6.235 6.250 545,947 -0.16(-2.50%)
Feb 10, 2025 6.600 6.600 6.410 6.410 467,027 -0.10(-1.54%)
Feb 07, 2025 6.720 6.770 6.480 6.510 424,201 -0.20(-2.98%)
Feb 06, 2025 6.710 6.789 6.680 6.710 304,182 +0.00(+0.00%)
Feb 05, 2025 6.560 6.720 6.475 6.710 1,488,193 +0.12(+1.82%)
Feb 04, 2025 6.610 6.678 6.530 6.590 1,470,508 -0.03(-0.45%)
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.