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

Vtex Cl A (NY: VTEX )

7.025 +0.165 (+2.41%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 (%)
Apr 29, 2022 5.610 5.900 5.230 5.290 502,934 -0.14(-2.58%)
Apr 28, 2022 5.320 5.510 5.220 5.430 357,022 +0.11(+2.07%)
Apr 27, 2022 5.360 5.620 5.275 5.320 240,283 -0.02(-0.37%)
Apr 26, 2022 5.800 5.860 5.290 5.340 362,389 -0.49(-8.40%)
Apr 25, 2022 5.480 5.950 5.475 5.830 694,683 +0.27(+4.86%)
Apr 22, 2022 5.640 5.870 5.500 5.560 285,776 -0.13(-2.28%)
Apr 21, 2022 5.940 6.070 5.600 5.690 506,953 -0.13(-2.23%)
Apr 20, 2022 6.170 6.215 5.800 5.820 275,983 -0.39(-6.28%)
Apr 19, 2022 5.790 6.220 5.770 6.210 255,926 +0.36(+6.15%)
Apr 18, 2022 5.940 6.000 5.690 5.850 459,469 -0.17(-2.82%)
Apr 14, 2022 6.250 6.310 5.990 6.020 293,088 -0.19(-3.06%)
Apr 13, 2022 6.050 6.250 5.990 6.210 457,128 +0.19(+3.16%)
Apr 12, 2022 6.200 6.330 5.980 6.020 375,948 -0.02(-0.33%)
Apr 11, 2022 5.920 6.170 5.700 6.040 326,919 +0.03(+0.50%)
Apr 08, 2022 6.130 6.190 5.938 6.010 310,908 -0.15(-2.44%)
Apr 07, 2022 6.160 6.450 5.987 6.160 408,294 -0.06(-0.96%)
Apr 06, 2022 6.140 6.280 5.870 6.220 566,622 -0.07(-1.11%)
Apr 05, 2022 6.550 6.750 6.150 6.290 416,652 -0.25(-3.82%)
Apr 04, 2022 6.320 6.700 6.320 6.540 975,566 +0.28(+4.47%)
Apr 01, 2022 6.180 6.285 6.030 6.260 506,126 +0.11(+1.79%)
Mar 31, 2022 6.470 6.470 6.130 6.150 345,722 -0.33(-5.09%)
Mar 30, 2022 6.880 7.050 6.410 6.480 601,092 -0.47(-6.76%)
Mar 29, 2022 6.630 7.020 6.620 6.950 2,028,207 +0.46(+7.09%)
Mar 28, 2022 6.310 6.540 6.240 6.490 682,238 +0.18(+2.85%)
Mar 25, 2022 6.430 6.490 6.090 6.310 2,063,184 -0.15(-2.32%)
Mar 24, 2022 6.540 6.590 6.200 6.460 605,505 -0.05(-0.77%)
Mar 23, 2022 6.920 6.990 6.500 6.510 1,333,593 -0.49(-7.00%)
Mar 22, 2022 6.900 7.320 6.795 7.000 2,787,415 +0.14(+2.04%)
Mar 21, 2022 7.240 7.540 6.740 6.860 1,080,260 -0.47(-6.41%)
Mar 18, 2022 7.200 7.450 7.080 7.330 1,631,872 +0.12(+1.66%)
Mar 17, 2022 6.910 7.330 6.750 7.210 1,006,865 +0.26(+3.74%)
Mar 16, 2022 6.740 6.970 6.490 6.950 1,897,568 +0.39(+5.95%)
Mar 15, 2022 6.070 6.700 6.050 6.560 1,053,679 +0.52(+8.61%)
Mar 14, 2022 6.620 6.650 6.020 6.040 965,190 -0.66(-9.85%)
Mar 11, 2022 7.250 7.440 6.530 6.700 999,167 -0.49(-6.82%)
Mar 10, 2022 7.220 7.470 6.970 7.190 1,347,013 -0.22(-2.97%)
Mar 09, 2022 6.940 7.560 6.910 7.410 1,911,319 +0.73(+10.93%)
Mar 08, 2022 6.530 6.940 6.250 6.680 1,403,129 +0.13(+1.98%)
Mar 07, 2022 6.980 7.078 6.520 6.550 530,037 -0.45(-6.43%)
Mar 04, 2022 7.110 7.160 6.850 7.000 879,174 -0.26(-3.58%)
Mar 03, 2022 7.760 7.770 7.150 7.260 626,951 -0.52(-6.68%)
Mar 02, 2022 8.070 8.070 7.515 7.780 326,596 -0.30(-3.71%)
Mar 01, 2022 7.940 8.320 7.886 8.080 457,450 +0.06(+0.75%)
Feb 28, 2022 8.010 8.300 7.690 8.020 658,712 +0.01(+0.12%)
Feb 25, 2022 8.480 8.215 7.830 8.010 1,259,355 +0.30(+3.89%)
Feb 24, 2022 6.910 7.870 6.520 7.710 775,496 +0.27(+3.63%)
Feb 23, 2022 7.700 7.910 7.390 7.440 773,361 -0.19(-2.49%)
Feb 22, 2022 7.480 7.710 7.310 7.630 912,069 -0.03(-0.39%)
Feb 18, 2022 7.660 0 -0.27(-3.40%)
Feb 17, 2022 8.470 8.670 7.900 7.930 1,078,557 -0.59(-6.92%)
Feb 16, 2022 8.400 8.690 8.080 8.520 1,066,825 -0.16(-1.84%)
Feb 15, 2022 8.320 8.740 8.250 8.680 1,212,065 +0.50(+6.11%)
Feb 14, 2022 7.600 8.900 7.590 8.180 2,072,169 +0.60(+7.92%)
Feb 11, 2022 7.700 7.970 7.470 7.580 532,307 -0.12(-1.56%)
Feb 10, 2022 7.450 8.200 7.300 7.700 1,049,210 -0.07(-0.90%)
Feb 09, 2022 7.430 7.780 7.340 7.770 370,029 +0.50(+6.88%)
Feb 08, 2022 6.930 7.270 6.850 7.270 567,992 +0.24(+3.41%)
Feb 07, 2022 7.150 7.400 6.890 7.030 254,739 -0.10(-1.40%)
Feb 04, 2022 6.540 7.250 6.480 7.130 950,972 +0.61(+9.36%)
Feb 03, 2022 6.970 6.520 6.520 560,006 -0.77(-10.56%)
Feb 02, 2022 7.840 7.910 7.170 7.290 444,751 -0.44(-5.69%)
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.