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

Vtex Cl A (NY: VTEX )

7.030 +0.170 (+2.48%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 8.210 8.145 8.145 8.170 327,301 -0.05(-0.61%)
Mar 27, 2024 8.450 8.470 8.190 8.220 325,857 -0.14(-1.67%)
Mar 26, 2024 8.620 8.660 8.320 8.360 297,484 -0.21(-2.45%)
Mar 25, 2024 8.600 8.620 8.420 8.570 350,957 -0.01(-0.12%)
Mar 22, 2024 8.610 8.650 8.490 8.580 254,653 -0.03(-0.35%)
Mar 21, 2024 8.930 8.970 8.590 8.610 242,364 -0.26(-2.93%)
Mar 20, 2024 8.540 8.920 8.510 8.870 462,364 +0.35(+4.11%)
Mar 19, 2024 8.760 8.780 8.475 8.520 318,402 -0.29(-3.29%)
Mar 18, 2024 8.680 8.828 8.630 8.810 314,759 +0.13(+1.50%)
Mar 15, 2024 8.800 8.855 8.600 8.680 430,003 -0.16(-1.81%)
Mar 14, 2024 8.990 9.000 8.830 8.840 212,675 -0.15(-1.67%)
Mar 13, 2024 8.920 9.010 8.910 8.990 367,979 -0.01(-0.11%)
Mar 12, 2024 8.870 9.050 8.800 9.000 494,213 +0.09(+1.01%)
Mar 11, 2024 9.190 9.280 8.900 8.910 609,063 -0.30(-3.26%)
Mar 08, 2024 9.410 9.590 9.090 9.210 1,259,501 -0.20(-2.13%)
Mar 07, 2024 9.000 9.430 8.720 9.410 2,341,543 +0.55(+6.21%)
Mar 06, 2024 8.360 9.010 8.360 8.860 1,643,749 +0.55(+6.62%)
Mar 05, 2024 8.400 8.435 8.075 8.310 483,985 -0.21(-2.46%)
Mar 04, 2024 8.310 8.520 8.060 8.520 477,368 +0.21(+2.53%)
Mar 01, 2024 8.350 8.780 8.230 8.310 493,586 -0.03(-0.36%)
Feb 29, 2024 8.400 8.410 7.716 8.340 1,206,032 -0.07(-0.83%)
Feb 28, 2024 8.470 8.700 7.814 8.410 1,567,022 +0.68(+8.80%)
Feb 27, 2024 7.410 7.740 7.410 7.730 447,386 +0.33(+4.46%)
Feb 26, 2024 7.410 7.435 7.300 7.400 467,305 -0.03(-0.40%)
Feb 23, 2024 7.400 7.510 7.305 7.430 255,535 +0.05(+0.68%)
Feb 22, 2024 7.240 7.410 7.230 7.380 197,938 +0.21(+2.93%)
Feb 21, 2024 7.110 7.170 7.010 7.170 305,974 -0.02(-0.28%)
Feb 20, 2024 7.100 7.210 7.010 7.190 412,303 +0.04(+0.56%)
Feb 16, 2024 7.310 7.310 7.021 7.150 320,792 -0.18(-2.46%)
Feb 15, 2024 7.420 7.610 7.230 7.330 424,643 -0.05(-0.68%)
Feb 14, 2024 7.530 7.660 7.380 7.380 221,928 -0.15(-1.99%)
Feb 13, 2024 7.470 7.570 7.380 7.530 247,084 -0.05(-0.66%)
Feb 12, 2024 7.650 7.670 7.455 7.580 175,779 -0.07(-0.92%)
Feb 09, 2024 7.740 7.800 7.650 7.650 138,497 -0.10(-1.29%)
Feb 08, 2024 7.700 7.770 7.630 7.750 192,102 +0.02(+0.26%)
Feb 07, 2024 7.740 7.825 7.700 7.730 144,484 -0.04(-0.51%)
Feb 06, 2024 7.870 7.895 7.690 7.770 170,524 -0.05(-0.64%)
Feb 05, 2024 8.020 8.020 7.745 7.820 585,228 -0.22(-2.74%)
Feb 02, 2024 8.210 8.215 8.040 8.040 395,636 -0.16(-1.95%)
Feb 01, 2024 8.150 8.205 8.015 8.200 317,104 +0.05(+0.61%)
Jan 31, 2024 8.160 8.380 8.030 8.150 523,620 -0.07(-0.85%)
Jan 30, 2024 8.200 8.270 8.020 8.220 483,296 +0.03(+0.37%)
Jan 29, 2024 8.180 8.280 8.118 8.190 374,878 +0.03(+0.37%)
Jan 26, 2024 8.090 8.250 7.980 8.160 306,107 +0.09(+1.12%)
Jan 25, 2024 8.000 8.080 7.920 8.070 190,089 +0.07(+0.88%)
Jan 24, 2024 8.090 8.260 7.970 8.000 246,520 -0.05(-0.62%)
Jan 23, 2024 8.100 8.149 7.980 8.050 290,969 +0.04(+0.50%)
Jan 22, 2024 7.890 8.235 7.890 8.010 719,082 +0.30(+3.89%)
Jan 19, 2024 7.710 7.725 7.270 7.710 629,827 +0.00(+0.00%)
Jan 18, 2024 7.860 7.975 7.640 7.710 483,755 -0.14(-1.78%)
Jan 17, 2024 7.640 7.945 7.640 7.850 587,251 +0.13(+1.68%)
Jan 16, 2024 7.700 7.725 7.580 7.720 245,633 -0.04(-0.52%)
Jan 12, 2024 7.630 7.855 7.620 7.760 300,526 +0.09(+1.17%)
Jan 11, 2024 7.520 7.670 7.430 7.670 213,431 +0.18(+2.40%)
Jan 10, 2024 7.620 7.690 7.470 7.490 318,539 -0.13(-1.71%)
Jan 09, 2024 7.680 7.810 7.580 7.620 441,393 +0.01(+0.13%)
Jan 08, 2024 7.710 7.835 7.600 7.610 691,290 +0.07(+0.93%)
Jan 05, 2024 7.270 8.047 7.050 7.540 1,394,777 +0.73(+10.72%)
Jan 04, 2024 6.610 6.855 6.560 6.810 269,961 +0.21(+3.18%)
Jan 03, 2024 6.650 6.790 6.545 6.600 255,921 -0.09(-1.35%)
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.