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

Vtex Cl A (NY: VTEX )

6.220 -0.090 (-1.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 6.310 6.370 6.105 6.220 453,468 -0.09(-1.43%)
Nov 27, 2024 6.450 6.450 6.245 6.310 319,085 -0.14(-2.17%)
Nov 26, 2024 6.560 6.590 6.420 6.450 371,382 -0.04(-0.62%)
Nov 25, 2024 6.560 6.680 6.440 6.490 757,780 +0.03(+0.46%)
Nov 22, 2024 6.430 6.565 6.430 6.460 451,071 +0.08(+1.25%)
Nov 21, 2024 6.290 6.440 6.190 6.380 351,791 +0.10(+1.59%)
Nov 20, 2024 6.240 6.340 6.150 6.280 267,297 +0.04(+0.64%)
Nov 19, 2024 6.200 6.290 6.120 6.240 624,034 +0.02(+0.32%)
Nov 18, 2024 6.280 6.299 6.140 6.220 619,448 -0.07(-1.11%)
Nov 15, 2024 6.530 6.620 6.285 6.290 319,879 -0.23(-3.53%)
Nov 14, 2024 6.560 6.560 6.420 6.520 406,415 -0.03(-0.46%)
Nov 13, 2024 6.510 6.625 6.460 6.550 638,385 +0.02(+0.31%)
Nov 12, 2024 6.610 6.770 6.520 6.530 377,171 -0.07(-1.06%)
Nov 11, 2024 6.640 6.700 6.525 6.600 393,838 -0.05(-0.75%)
Nov 08, 2024 6.630 6.665 6.430 6.650 442,502 -0.06(-0.89%)
Nov 07, 2024 6.740 6.850 6.680 6.710 548,416 -0.01(-0.15%)
Nov 06, 2024 6.500 6.890 6.272 6.720 1,099,286 -0.17(-2.47%)
Nov 05, 2024 6.890 6.930 6.750 6.890 465,782 +0.03(+0.44%)
Nov 04, 2024 6.710 6.950 6.670 6.860 374,487 +0.12(+1.78%)
Nov 01, 2024 6.860 6.965 6.740 6.740 320,537 -0.02(-0.30%)
Oct 31, 2024 6.870 6.914 6.700 6.760 622,796 -0.19(-2.73%)
Oct 30, 2024 6.960 7.050 6.860 6.950 469,536 +0.02(+0.29%)
Oct 29, 2024 6.850 7.070 6.770 6.930 492,542 +0.09(+1.32%)
Oct 28, 2024 6.640 6.885 6.630 6.840 265,876 +0.20(+3.01%)
Oct 25, 2024 6.640 6.685 6.530 6.640 393,068 -0.01(-0.15%)
Oct 24, 2024 6.610 6.670 6.510 6.650 319,594 +0.07(+1.06%)
Oct 23, 2024 6.750 6.770 6.560 6.580 455,128 -0.19(-2.81%)
Oct 22, 2024 6.860 6.910 6.740 6.770 573,079 -0.05(-0.73%)
Oct 21, 2024 6.880 6.880 6.790 6.820 254,191 -0.08(-1.16%)
Oct 18, 2024 6.940 6.990 6.890 6.900 173,681 -0.04(-0.58%)
Oct 17, 2024 7.000 7.019 6.905 6.940 137,048 -0.04(-0.57%)
Oct 16, 2024 6.960 6.995 6.910 6.980 171,765 +0.02(+0.29%)
Oct 15, 2024 7.040 7.060 6.920 6.960 177,237 -0.05(-0.71%)
Oct 14, 2024 7.140 7.140 6.885 7.010 368,392 -0.12(-1.68%)
Oct 11, 2024 7.280 7.305 7.125 7.130 319,433 -0.10(-1.38%)
Oct 10, 2024 7.220 7.280 7.190 7.230 178,057 -0.03(-0.41%)
Oct 09, 2024 7.320 7.380 7.150 7.260 330,182 -0.13(-1.76%)
Oct 08, 2024 7.200 7.420 7.200 7.390 276,605 +0.20(+2.78%)
Oct 07, 2024 7.420 7.420 7.050 7.190 365,384 -0.25(-3.36%)
Oct 04, 2024 7.250 7.560 7.210 7.440 454,421 +0.29(+4.06%)
Oct 03, 2024 7.330 7.490 7.134 7.150 519,262 -0.30(-4.03%)
Oct 02, 2024 7.360 7.580 7.340 7.450 564,837 +0.06(+0.81%)
Oct 01, 2024 7.400 7.500 7.320 7.390 510,483 -0.05(-0.67%)
Sep 30, 2024 7.320 7.460 7.260 7.440 408,660 +0.12(+1.64%)
Sep 27, 2024 7.180 7.330 7.150 7.320 345,645 +0.15(+2.09%)
Sep 26, 2024 7.310 7.350 7.140 7.170 240,385 -0.02(-0.28%)
Sep 25, 2024 7.020 7.250 7.000 7.190 315,060 +0.14(+1.99%)
Sep 24, 2024 7.100 7.170 7.010 7.050 272,077 +0.04(+0.57%)
Sep 23, 2024 7.370 7.370 7.010 7.010 312,207 -0.37(-5.01%)
Sep 20, 2024 7.310 7.390 7.220 7.380 436,200 +0.09(+1.23%)
Sep 19, 2024 7.050 7.435 7.000 7.290 697,605 +0.44(+6.42%)
Sep 18, 2024 6.770 6.870 6.700 6.850 347,363 +0.08(+1.18%)
Sep 17, 2024 6.660 6.780 6.640 6.770 313,994 +0.16(+2.42%)
Sep 16, 2024 6.830 6.855 6.610 6.610 372,546 -0.23(-3.36%)
Sep 13, 2024 6.830 6.930 6.830 6.840 285,119 +0.02(+0.29%)
Sep 12, 2024 6.700 6.830 6.672 6.820 524,020 +0.12(+1.79%)
Sep 11, 2024 6.570 6.740 6.490 6.700 294,280 +0.16(+2.45%)
Sep 10, 2024 6.550 6.700 6.460 6.540 346,374 -0.16(-2.39%)
Sep 09, 2024 6.730 6.745 6.630 6.700 396,608 -0.02(-0.30%)
Sep 06, 2024 6.750 6.780 6.580 6.720 550,498 -0.02(-0.30%)
Sep 05, 2024 6.760 6.790 6.620 6.740 632,875 -0.03(-0.44%)
Sep 04, 2024 6.710 6.825 6.630 6.770 512,844 +0.06(+0.89%)
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.