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

Vtex Cl A (NY: VTEX )

6.840 -0.020 (-0.29%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2022 4.200 4.200 3.910 3.960 129,597 -0.22(-5.26%)
Oct 31, 2022 4.080 4.590 4.080 4.180 267,553 -0.02(-0.48%)
Oct 28, 2022 3.770 4.200 3.735 4.200 279,590 +0.48(+12.90%)
Oct 27, 2022 3.820 3.830 3.625 3.720 447,631 -0.04(-1.06%)
Oct 26, 2022 3.850 3.900 3.688 3.760 286,767 -0.09(-2.34%)
Oct 25, 2022 3.650 3.910 3.630 3.850 660,754 +0.25(+6.94%)
Oct 24, 2022 3.780 3.780 3.450 3.600 416,082 -0.14(-3.74%)
Oct 21, 2022 3.680 3.820 3.570 3.740 675,708 -0.03(-0.80%)
Oct 20, 2022 3.880 4.000 3.730 3.770 183,604 -0.07(-1.82%)
Oct 19, 2022 3.870 3.935 3.750 3.840 298,185 -0.14(-3.52%)
Oct 18, 2022 4.000 4.170 3.900 3.980 185,199 +0.05(+1.27%)
Oct 17, 2022 3.810 4.080 3.770 3.930 195,558 +0.27(+7.38%)
Oct 14, 2022 3.910 3.910 3.650 3.660 116,651 -0.19(-4.94%)
Oct 13, 2022 3.660 3.990 3.620 3.850 183,574 +0.07(+1.85%)
Oct 12, 2022 3.730 3.830 3.720 3.780 51,458 +0.04(+1.07%)
Oct 11, 2022 3.790 3.820 3.690 3.740 162,839 -0.08(-2.09%)
Oct 10, 2022 3.920 3.935 3.770 3.820 145,190 -0.17(-4.26%)
Oct 07, 2022 4.170 4.170 3.990 3.990 113,231 -0.25(-5.90%)
Oct 06, 2022 4.170 4.315 4.170 4.240 100,972 +0.04(+0.95%)
Oct 05, 2022 4.060 4.330 4.060 4.200 93,995 +0.06(+1.45%)
Oct 04, 2022 4.110 4.280 4.000 4.140 145,160 +0.20(+5.08%)
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.