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 -0.100 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 3.880 3.990 3.850 3.910 171,254 +0.02(+0.51%)
May 30, 2023 3.990 4.000 3.790 3.890 319,986 -0.08(-2.02%)
May 26, 2023 4.160 4.160 3.970 3.970 182,884 -0.18(-4.34%)
May 25, 2023 4.030 4.147 4.030 4.150 443,310 +0.12(+2.98%)
May 24, 2023 3.980 4.085 3.930 4.030 378,789 +0.04(+1.00%)
May 23, 2023 4.010 4.090 3.965 3.990 355,165 -0.03(-0.75%)
May 22, 2023 3.980 4.175 3.960 4.020 798,175 +0.08(+2.03%)
May 19, 2023 4.160 4.180 3.930 3.940 346,533 -0.19(-4.60%)
May 18, 2023 4.020 4.330 4.020 4.130 1,794,191 +0.02(+0.49%)
May 17, 2023 3.850 4.110 3.850 4.110 1,008,579 +0.26(+6.75%)
May 16, 2023 3.880 4.000 3.810 3.850 540,190 -0.09(-2.28%)
May 15, 2023 3.860 4.000 3.760 3.940 599,073 +0.09(+2.34%)
May 12, 2023 3.950 4.020 3.840 3.850 360,915 -0.04(-1.03%)
May 11, 2023 3.760 4.040 3.720 3.890 875,000 +0.19(+5.14%)
May 10, 2023 3.870 3.950 3.610 3.700 1,432,300 +0.10(+2.78%)
May 09, 2023 3.620 3.725 3.590 3.600 301,632 -0.11(-2.96%)
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%)
Apr 03, 2023 3.790 3.880 3.670 3.840 267,654 +0.00(+0.00%)
Mar 31, 2023 3.780 3.950 3.780 3.840 442,494 +0.09(+2.40%)
Mar 30, 2023 3.750 3.900 3.710 3.750 292,978 -0.01(-0.27%)
Mar 29, 2023 3.820 3.880 3.710 3.760 142,243 -0.02(-0.53%)
Mar 28, 2023 3.650 3.810 3.650 3.780 185,745 +0.05(+1.34%)
Mar 27, 2023 3.720 3.760 3.675 3.730 339,730 +0.05(+1.36%)
Mar 24, 2023 3.600 3.680 3.470 3.680 579,887 +0.06(+1.66%)
Mar 23, 2023 3.800 3.820 3.610 3.620 199,365 -0.15(-3.98%)
Mar 22, 2023 3.710 3.890 3.600 3.770 294,627 +0.08(+2.17%)
Mar 21, 2023 3.650 3.760 3.602 3.690 114,630 +0.12(+3.36%)
Mar 20, 2023 3.820 3.820 3.510 3.570 149,794 -0.22(-5.80%)
Mar 17, 2023 3.720 3.810 3.710 3.790 100,339 +0.00(+0.00%)
Mar 16, 2023 3.670 3.875 3.650 3.790 181,796 +0.06(+1.61%)
Mar 15, 2023 3.530 3.780 3.490 3.730 194,193 +0.10(+2.75%)
Mar 14, 2023 3.550 3.790 3.525 3.630 352,421 +0.13(+3.71%)
Mar 13, 2023 3.320 3.560 3.310 3.500 639,088 +0.08(+2.34%)
Mar 10, 2023 3.650 3.730 3.380 3.420 344,132 -0.26(-7.07%)
Mar 09, 2023 3.910 3.960 3.680 3.680 264,000 -0.10(-2.65%)
Mar 08, 2023 3.810 3.850 3.750 3.780 141,877 +0.01(+0.27%)
Mar 07, 2023 3.790 3.910 3.770 3.770 123,561 -0.09(-2.33%)
Mar 06, 2023 3.850 3.860 3.730 3.860 193,165 +0.07(+1.85%)
Mar 03, 2023 4.020 4.085 3.750 3.790 159,726 -0.06(-1.56%)
Mar 02, 2023 3.810 3.870 3.720 3.850 96,554 +0.06(+1.58%)
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.