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

Vtex Cl A (NY: VTEX )

6.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2023 4.790 4.888 4.750 4.800 232,088 +0.06(+1.27%)
Jun 29, 2023 4.800 4.950 4.684 4.740 379,454 -0.06(-1.25%)
Jun 28, 2023 4.480 4.880 4.430 4.800 2,941,531 +0.33(+7.38%)
Jun 27, 2023 4.540 4.670 4.440 4.470 261,210 -0.07(-1.54%)
Jun 26, 2023 4.560 4.640 4.460 4.540 372,915 -0.02(-0.44%)
Jun 23, 2023 4.810 4.810 4.530 4.560 354,764 -0.18(-3.80%)
Jun 22, 2023 4.470 4.805 4.440 4.740 232,378 +0.27(+6.04%)
Jun 21, 2023 4.430 4.510 4.417 4.470 101,072 +0.01(+0.22%)
Jun 20, 2023 4.370 4.490 4.280 4.460 167,786 +0.08(+1.83%)
Jun 16, 2023 4.420 4.470 4.340 4.380 311,930 -0.10(-2.23%)
Jun 15, 2023 4.340 4.500 4.330 4.480 141,883 +0.77(+20.75%)
May 08, 2023 3.830 3.960 3.710 3.710 194,456 -0.08(-2.11%)
May 05, 2023 3.980 4.000 3.520 3.790 657,039 -0.16(-4.05%)
May 04, 2023 3.510 4.090 3.505 3.950 3,207,552 +0.48(+13.83%)
May 03, 2023 3.500 3.550 3.430 3.470 160,575 +0.00(+0.00%)
May 02, 2023 3.550 3.639 3.450 3.470 123,736 -0.09(-2.53%)
May 01, 2023 3.520 3.630 3.505 3.560 88,926 +0.06(+1.71%)
Apr 28, 2023 3.510 3.710 3.450 3.500 407,708 +0.03(+0.86%)
Apr 27, 2023 3.500 3.550 3.320 3.470 6,590,039 +0.01(+0.29%)
Apr 26, 2023 3.380 3.560 3.380 3.460 164,553 +0.07(+2.06%)
Apr 25, 2023 3.320 3.520 3.271 3.390 210,463 +0.09(+2.73%)
Apr 24, 2023 3.300 3.390 3.240 3.300 1,532,674 +0.00(+0.00%)
Apr 21, 2023 3.390 3.410 3.300 3.300 79,886 -0.10(-2.94%)
Apr 20, 2023 3.470 3.500 3.380 3.400 78,107 -0.08(-2.30%)
Apr 19, 2023 3.550 3.570 3.480 3.480 103,072 -0.06(-1.69%)
Apr 18, 2023 3.610 3.630 3.510 3.540 198,006 -0.04(-1.12%)
Apr 17, 2023 3.700 3.750 3.580 3.580 112,523 -0.13(-3.50%)
Apr 14, 2023 3.730 3.770 3.700 3.710 91,454 -0.03(-0.80%)
Apr 13, 2023 3.750 3.860 3.690 3.740 170,797 +0.01(+0.27%)
Apr 12, 2023 3.680 3.790 3.660 3.730 380,774 +0.09(+2.47%)
Apr 11, 2023 3.640 3.750 3.580 3.640 141,412 +0.04(+1.11%)
Apr 10, 2023 3.690 3.730 3.570 3.600 199,929 -0.11(-2.96%)
Apr 06, 2023 3.590 3.730 3.550 3.710 183,069 +0.11(+3.06%)
Apr 05, 2023 3.750 3.750 3.590 3.600 127,722 -0.14(-3.74%)
Apr 04, 2023 3.860 3.860 3.720 3.740 57,213 -0.10(-2.60%)
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.