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

Vtex Cl A (NY: VTEX )

6.860 +0.090 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 6.930 7.030 6.760 6.870 235,347 -0.06(-0.87%)
Nov 29, 2023 6.990 7.100 6.885 6.930 296,517 -0.06(-0.86%)
Nov 28, 2023 6.920 7.090 6.880 6.990 349,342 +0.03(+0.43%)
Nov 27, 2023 6.900 6.980 6.830 6.960 284,536 +0.06(+0.87%)
Nov 24, 2023 7.140 7.140 6.845 6.900 135,005 -0.18(-2.54%)
Nov 22, 2023 7.000 7.140 6.900 7.080 441,696 +0.18(+2.61%)
Nov 21, 2023 7.060 7.120 6.870 6.900 296,078 -0.17(-2.40%)
Nov 20, 2023 6.850 7.150 6.700 7.070 1,199,631 +0.32(+4.74%)
Nov 17, 2023 6.680 6.840 6.660 6.750 339,061 +0.07(+1.05%)
Nov 16, 2023 6.670 6.790 6.529 6.680 545,222 -0.06(-0.89%)
Nov 15, 2023 6.680 6.780 6.600 6.740 282,056 +0.11(+1.66%)
Nov 14, 2023 6.550 6.670 6.460 6.630 658,169 +0.21(+3.27%)
Nov 13, 2023 6.670 6.718 6.395 6.420 244,758 -0.23(-3.46%)
Nov 10, 2023 6.260 6.650 6.260 6.650 782,888 +0.31(+4.89%)
Nov 09, 2023 6.480 6.550 6.300 6.340 790,340 -0.05(-0.78%)
Nov 08, 2023 6.440 6.775 5.985 6.390 2,160,979 +0.53(+9.04%)
Nov 07, 2023 5.520 5.900 5.520 5.860 426,295 +0.30(+5.40%)
Nov 06, 2023 5.740 5.795 5.480 5.560 281,917 -0.15(-2.63%)
Nov 03, 2023 5.540 5.855 5.525 5.710 1,187,976 +0.16(+2.88%)
Nov 02, 2023 5.500 5.625 5.470 5.550 408,822 +0.13(+2.40%)
Nov 01, 2023 5.450 5.490 5.390 5.420 796,953 +0.01(+0.18%)
Oct 31, 2023 5.420 5.440 5.370 5.410 332,432 +0.05(+0.93%)
Oct 30, 2023 5.440 5.440 5.310 5.360 252,060 -0.04(-0.74%)
Oct 27, 2023 5.380 5.560 5.370 5.400 415,397 +0.03(+0.56%)
Oct 26, 2023 5.490 5.540 5.340 5.370 386,612 -0.12(-2.19%)
Oct 25, 2023 5.470 5.640 5.430 5.490 436,863 +0.11(+2.04%)
Oct 24, 2023 5.250 5.489 5.250 5.380 557,785 +0.13(+2.48%)
Oct 23, 2023 5.190 5.340 5.050 5.250 766,700 +0.04(+0.77%)
Oct 20, 2023 5.130 5.210 4.990 5.210 804,272 +0.10(+1.96%)
Oct 19, 2023 4.980 5.230 4.970 5.110 905,126 +0.12(+2.40%)
Oct 18, 2023 5.030 5.050 4.945 4.990 679,590 -0.07(-1.38%)
Oct 17, 2023 4.920 5.125 4.890 5.060 398,607 +0.10(+2.02%)
Oct 16, 2023 4.850 4.970 4.780 4.960 236,039 +0.13(+2.69%)
Oct 13, 2023 4.790 4.850 4.740 4.830 274,576 +0.04(+0.84%)
Oct 12, 2023 4.800 4.840 4.660 4.790 523,634 -0.06(-1.24%)
Oct 11, 2023 4.820 4.949 4.810 4.850 316,547 +0.05(+1.04%)
Oct 10, 2023 4.810 4.980 4.775 4.800 400,840 -0.05(-1.03%)
Oct 09, 2023 5.050 5.050 4.840 4.850 264,058 -0.23(-4.53%)
Oct 06, 2023 5.120 5.210 5.070 5.080 173,256 -0.11(-2.12%)
Oct 05, 2023 5.180 5.310 5.130 5.190 303,247 -0.05(-0.95%)
Oct 04, 2023 4.910 5.250 4.900 5.240 1,478,135 +0.34(+6.94%)
Oct 03, 2023 4.940 5.030 4.890 4.900 500,152 -0.10(-2.00%)
Oct 02, 2023 4.970 5.045 4.970 5.000 193,151 -0.01(-0.20%)
Sep 29, 2023 5.060 5.100 4.990 5.010 206,080 -0.02(-0.40%)
Sep 28, 2023 4.960 5.030 4.880 5.030 420,723 +0.12(+2.44%)
Sep 27, 2023 4.820 4.970 4.809 4.910 474,894 +0.15(+3.15%)
Sep 26, 2023 4.880 4.950 4.755 4.760 422,924 -0.15(-3.05%)
Sep 25, 2023 4.950 4.994 4.900 4.910 320,864 -0.06(-1.21%)
Sep 22, 2023 5.060 5.100 4.960 4.970 362,460 -0.09(-1.78%)
Sep 21, 2023 5.120 5.180 4.970 5.060 425,123 -0.15(-2.88%)
Sep 20, 2023 5.240 5.345 5.120 5.210 639,168 +0.02(+0.39%)
Sep 19, 2023 5.310 5.310 5.180 5.190 295,266 -0.12(-2.26%)
Sep 18, 2023 5.420 5.430 5.245 5.310 302,172 -0.12(-2.21%)
Sep 15, 2023 5.460 5.510 5.350 5.430 305,365 -0.03(-0.55%)
Sep 14, 2023 5.590 5.670 5.390 5.460 479,579 -0.09(-1.62%)
Sep 13, 2023 5.500 5.600 5.470 5.550 447,795 +0.00(+0.00%)
Sep 12, 2023 5.610 5.710 5.490 5.550 699,798 -0.10(-1.77%)
Sep 11, 2023 5.630 5.715 5.600 5.650 430,428 +0.02(+0.36%)
Sep 08, 2023 5.780 5.910 5.600 5.630 460,145 -0.24(-4.09%)
Sep 07, 2023 5.860 5.940 5.760 5.870 260,098 -0.07(-1.18%)
Sep 06, 2023 6.080 6.170 5.920 5.940 434,919 -0.17(-2.78%)
Sep 05, 2023 6.100 6.170 5.970 6.110 919,630 +0.06(+0.99%)
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.