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 (%)
May 31, 2022 4.620 4.735 4.530 4.650 334,252 +0.05(+1.09%)
May 27, 2022 4.350 4.620 4.240 4.600 327,171 +0.29(+6.73%)
May 26, 2022 3.990 4.410 3.990 4.310 291,427 +0.32(+8.02%)
May 25, 2022 3.900 4.060 3.890 3.990 503,760 +0.09(+2.31%)
May 24, 2022 3.990 4.030 3.710 3.900 474,384 -0.16(-3.94%)
May 23, 2022 4.150 4.200 3.870 4.060 398,822 -0.06(-1.46%)
May 20, 2022 4.400 4.525 4.000 4.120 434,584 -0.22(-5.07%)
May 19, 2022 4.060 4.520 4.060 4.340 1,511,018 +0.26(+6.37%)
May 18, 2022 4.300 4.423 4.080 4.080 841,350 -0.32(-7.27%)
May 17, 2022 4.670 4.800 4.280 4.400 529,365 -0.15(-3.30%)
May 16, 2022 4.620 4.950 4.435 4.550 383,119 -0.08(-1.73%)
May 13, 2022 4.710 4.900 4.060 4.630 455,086 +0.09(+1.98%)
May 12, 2022 4.490 5.015 4.410 4.540 852,841 -0.09(-1.94%)
May 11, 2022 4.720 4.960 4.580 4.630 1,591,527 -0.20(-4.14%)
May 10, 2022 4.970 5.140 4.580 4.830 884,886 +0.02(+0.42%)
May 09, 2022 5.040 5.120 4.720 4.810 515,645 -0.39(-7.50%)
May 06, 2022 5.280 5.420 4.930 5.200 335,550 -0.07(-1.33%)
May 05, 2022 5.510 5.560 5.160 5.270 279,960 -0.37(-6.56%)
May 04, 2022 5.340 5.640 5.080 5.640 264,335 +0.29(+5.42%)
May 03, 2022 5.240 5.410 5.170 5.350 279,713 +0.12(+2.29%)
May 02, 2022 5.230 5.350 5.060 5.230 226,850 -0.06(-1.13%)
Apr 29, 2022 5.610 5.900 5.230 5.290 502,934 -0.14(-2.58%)
Apr 28, 2022 5.320 5.510 5.220 5.430 357,022 +0.11(+2.07%)
Apr 27, 2022 5.360 5.620 5.275 5.320 240,283 -0.02(-0.37%)
Apr 26, 2022 5.800 5.860 5.290 5.340 362,389 -0.49(-8.40%)
Apr 25, 2022 5.480 5.950 5.475 5.830 694,683 +0.27(+4.86%)
Apr 22, 2022 5.640 5.870 5.500 5.560 285,776 -0.13(-2.28%)
Apr 21, 2022 5.940 6.070 5.600 5.690 506,953 -0.13(-2.23%)
Apr 20, 2022 6.170 6.215 5.800 5.820 275,983 -0.39(-6.28%)
Apr 19, 2022 5.790 6.220 5.770 6.210 255,926 +0.36(+6.15%)
Apr 18, 2022 5.940 6.000 5.690 5.850 459,469 -0.17(-2.82%)
Apr 14, 2022 6.250 6.310 5.990 6.020 293,088 -0.19(-3.06%)
Apr 13, 2022 6.050 6.250 5.990 6.210 457,128 +0.19(+3.16%)
Apr 12, 2022 6.200 6.330 5.980 6.020 375,948 -0.02(-0.33%)
Apr 11, 2022 5.920 6.170 5.700 6.040 326,919 +0.03(+0.50%)
Apr 08, 2022 6.130 6.190 5.938 6.010 310,908 -0.15(-2.44%)
Apr 07, 2022 6.160 6.450 5.987 6.160 408,294 -0.06(-0.96%)
Apr 06, 2022 6.140 6.280 5.870 6.220 566,622 -0.07(-1.11%)
Apr 05, 2022 6.550 6.750 6.150 6.290 416,652 -0.25(-3.82%)
Apr 04, 2022 6.320 6.700 6.320 6.540 975,566 +0.28(+4.47%)
Apr 01, 2022 6.180 6.285 6.030 6.260 506,126 +0.11(+1.79%)
Mar 31, 2022 6.470 6.470 6.130 6.150 345,722 -0.33(-5.09%)
Mar 30, 2022 6.880 7.050 6.410 6.480 601,092 -0.47(-6.76%)
Mar 29, 2022 6.630 7.020 6.620 6.950 2,028,207 +0.46(+7.09%)
Mar 28, 2022 6.310 6.540 6.240 6.490 682,238 +0.18(+2.85%)
Mar 25, 2022 6.430 6.490 6.090 6.310 2,063,184 -0.15(-2.32%)
Mar 24, 2022 6.540 6.590 6.200 6.460 605,505 -0.05(-0.77%)
Mar 23, 2022 6.920 6.990 6.500 6.510 1,333,593 -0.49(-7.00%)
Mar 22, 2022 6.900 7.320 6.795 7.000 2,787,415 +0.14(+2.04%)
Mar 21, 2022 7.240 7.540 6.740 6.860 1,080,260 -0.47(-6.41%)
Mar 18, 2022 7.200 7.450 7.080 7.330 1,631,872 +0.12(+1.66%)
Mar 17, 2022 6.910 7.330 6.750 7.210 1,006,865 +0.26(+3.74%)
Mar 16, 2022 6.740 6.970 6.490 6.950 1,897,568 +0.39(+5.95%)
Mar 15, 2022 6.070 6.700 6.050 6.560 1,053,679 +0.52(+8.61%)
Mar 14, 2022 6.620 6.650 6.020 6.040 965,190 -0.66(-9.85%)
Mar 11, 2022 7.250 7.440 6.530 6.700 999,167 -0.49(-6.82%)
Mar 10, 2022 7.220 7.470 6.970 7.190 1,347,013 -0.22(-2.97%)
Mar 09, 2022 6.940 7.560 6.910 7.410 1,911,319 +0.73(+10.93%)
Mar 08, 2022 6.530 6.940 6.250 6.680 1,403,129 +0.13(+1.98%)
Mar 07, 2022 6.980 7.078 6.520 6.550 530,037 -0.45(-6.43%)
Mar 04, 2022 7.110 7.160 6.850 7.000 879,174 -0.26(-3.58%)
Mar 03, 2022 7.760 7.770 7.150 7.260 626,951 -0.52(-6.68%)
Mar 02, 2022 8.070 8.070 7.515 7.780 326,596 -0.30(-3.71%)
Mar 01, 2022 7.940 8.320 7.886 8.080 457,450 +0.06(+0.75%)
Feb 28, 2022 8.010 8.300 7.690 8.020 658,712 +0.01(+0.12%)
Feb 25, 2022 8.480 8.215 7.830 8.010 1,259,355 +0.30(+3.89%)
Feb 24, 2022 6.910 7.870 6.520 7.710 775,496 +0.27(+3.63%)
Feb 23, 2022 7.700 7.910 7.390 7.440 773,361 -0.19(-2.49%)
Feb 22, 2022 7.480 7.710 7.310 7.630 912,069 -0.03(-0.39%)
Feb 18, 2022 7.660 0 -0.27(-3.40%)
Feb 17, 2022 8.470 8.670 7.900 7.930 1,078,557 -0.59(-6.92%)
Feb 16, 2022 8.400 8.690 8.080 8.520 1,066,825 -0.16(-1.84%)
Feb 15, 2022 8.320 8.740 8.250 8.680 1,212,065 +0.50(+6.11%)
Feb 14, 2022 7.600 8.900 7.590 8.180 2,072,169 +0.60(+7.92%)
Feb 11, 2022 7.700 7.970 7.470 7.580 532,307 -0.12(-1.56%)
Feb 10, 2022 7.450 8.200 7.300 7.700 1,049,210 -0.07(-0.90%)
Feb 09, 2022 7.430 7.780 7.340 7.770 370,029 +0.50(+6.88%)
Feb 08, 2022 6.930 7.270 6.850 7.270 567,992 +0.24(+3.41%)
Feb 07, 2022 7.150 7.400 6.890 7.030 254,739 -0.10(-1.40%)
Feb 04, 2022 6.540 7.250 6.480 7.130 950,972 +0.61(+9.36%)
Feb 03, 2022 6.970 6.520 6.520 560,006 -0.77(-10.56%)
Feb 02, 2022 7.840 7.910 7.170 7.290 444,751 -0.44(-5.69%)
Feb 01, 2022 7.880 7.970 7.400 7.730 1,166,676 +0.05(+0.65%)
Jan 31, 2022 6.890 7.700 7.680 1,211,409 +0.90(+13.27%)
Jan 28, 2022 6.330 6.760 6.090 6.780 695,861 +0.50(+7.96%)
Jan 27, 2022 6.970 7.120 6.250 6.280 835,630 -0.55(-8.05%)
Jan 26, 2022 7.340 7.530 6.795 6.830 923,816 -0.19(-2.71%)
Jan 25, 2022 6.900 7.170 6.720 7.020 2,359,326 -0.18(-2.50%)
Jan 24, 2022 6.510 7.260 6.270 7.200 1,907,176 +0.43(+6.35%)
Jan 21, 2022 7.490 7.490 6.745 6.770 948,110 -0.72(-9.61%)
Jan 20, 2022 7.780 8.200 7.470 7.490 1,106,819 -0.10(-1.32%)
Jan 19, 2022 7.790 8.080 7.560 7.590 1,405,981 -0.12(-1.56%)
Jan 18, 2022 7.970 8.135 7.610 7.710 1,496,635 +0.13(+1.72%)
Jan 14, 2022 7.580 0 -0.17(-2.19%)
Jan 13, 2022 8.330 8.380 7.661 7.750 609,444 -0.63(-7.52%)
Jan 12, 2022 8.530 8.620 7.970 8.380 926,677 +0.05(+0.60%)
Jan 11, 2022 8.420 8.600 8.170 8.330 2,398,101 -0.09(-1.07%)
Jan 10, 2022 8.580 8.610 8.220 8.420 1,661,337 -0.33(-3.77%)
Jan 07, 2022 8.460 8.980 8.460 8.750 550,300 +0.29(+3.43%)
Jan 06, 2022 8.600 9.095 8.410 8.460 770,571 -0.30(-3.42%)
Jan 05, 2022 9.770 9.970 8.640 8.760 817,009 -1.13(-11.43%)
Jan 04, 2022 10.56 10.56 9.430 9.890 465,721 -0.74(-6.96%)
Jan 03, 2022 10.78 10.94 10.23 10.63 212,147 -0.09(-0.84%)
Dec 31, 2021 10.88 11.28 10.69 10.72 248,387 -0.19(-1.74%)
Dec 30, 2021 10.20 11.12 10.20 10.91 326,781 +0.62(+6.03%)
Dec 29, 2021 10.68 10.71 10.11 10.29 367,603 -0.48(-4.46%)
Dec 28, 2021 11.21 11.28 10.60 10.77 399,463 -0.49(-4.35%)
Dec 27, 2021 11.61 11.86 11.19 11.26 323,168 -0.42(-3.60%)
Dec 23, 2021 11.81 12.03 11.53 11.68 461,246 -0.01(-0.09%)
Dec 22, 2021 11.80 12.10 11.65 11.69 573,040 -0.18(-1.52%)
Dec 21, 2021 11.17 12.00 11.13 11.87 477,897 +0.82(+7.42%)
Dec 20, 2021 11.84 11.84 10.99 11.05 389,172 -1.27(-10.31%)
Dec 17, 2021 11.64 12.33 11.18 12.32 1,078,898 +0.49(+4.14%)
Dec 16, 2021 12.75 12.88 11.73 11.83 804,591 -0.77(-6.11%)
Dec 15, 2021 13.00 13.12 11.80 12.60 764,975 -0.56(-4.26%)
Dec 14, 2021 14.59 14.86 13.08 13.16 721,855 -1.90(-12.62%)
Dec 13, 2021 15.86 15.95 14.79 15.06 1,345,035 -0.74(-4.68%)
Dec 10, 2021 15.86 16.14 15.38 15.80 636,663 +0.28(+1.80%)
Dec 09, 2021 15.92 16.43 15.41 15.52 846,927 -0.48(-3.00%)
Dec 08, 2021 15.60 16.27 15.09 16.00 298,018 +0.32(+2.04%)
Dec 07, 2021 14.37 15.70 14.25 15.68 406,968 +1.75(+12.56%)
Dec 06, 2021 13.71 14.31 13.00 13.93 621,411 +0.24(+1.75%)
Dec 03, 2021 14.35 14.78 13.21 13.69 1,028,516 -0.59(-4.13%)
Dec 02, 2021 13.92 14.57 13.07 14.28 657,296 +0.07(+0.49%)
Dec 01, 2021 14.55 15.05 13.98 14.21 667,944 -0.25(-1.73%)
Nov 30, 2021 14.72 14.89 14.06 14.46 202,759 -0.09(-0.62%)
Nov 29, 2021 14.51 14.91 13.62 14.55 339,086 -0.30(-2.02%)
Nov 26, 2021 14.13 14.89 13.94 14.85 114,800 +0.31(+2.13%)
Nov 24, 2021 13.22 14.62 13.03 14.54 267,537 +1.11(+8.27%)
Nov 23, 2021 13.57 13.95 12.84 13.43 623,870 -0.46(-3.31%)
Nov 22, 2021 15.85 15.85 13.32 13.89 913,843 -1.86(-11.81%)
Nov 19, 2021 15.12 15.84 14.69 15.75 290,517 +0.63(+4.17%)
Nov 18, 2021 15.38 15.27 15.06 15.12 628,376 -0.03(-0.20%)
Nov 17, 2021 14.92 16.65 14.60 15.15 1,348,476 -0.39(-2.51%)
Nov 16, 2021 15.82 16.04 14.82 15.54 310,082 -0.21(-1.33%)
Nov 15, 2021 16.40 16.98 15.62 15.75 263,200 -0.55(-3.37%)
Nov 12, 2021 16.85 17.09 15.82 16.30 259,455 -0.50(-2.98%)
Nov 11, 2021 16.39 16.86 16.16 16.80 166,331 +0.55(+3.38%)
Nov 10, 2021 15.92 16.25 342,218 -0.06(-0.37%)
Nov 09, 2021 16.41 16.61 15.86 16.31 119,687 -0.20(-1.21%)
Nov 08, 2021 17.60 17.60 16.11 16.51 255,757 -0.98(-5.60%)
Nov 05, 2021 17.55 17.74 17.11 17.49 571,668 +0.12(+0.69%)
Nov 04, 2021 16.90 17.61 16.59 17.37 359,254 +0.62(+3.70%)
Nov 03, 2021 14.92 16.84 14.65 16.75 990,084 +1.95(+13.18%)
Nov 02, 2021 14.90 15.37 14.54 14.80 282,139 -0.09(-0.60%)
Nov 01, 2021 15.95 15.97 14.86 14.89 680,765 -1.08(-6.76%)
Oct 29, 2021 17.54 18.04 15.86 15.97 265,662 -1.53(-8.74%)
Oct 28, 2021 17.96 18.13 17.28 17.50 180,609 -0.28(-1.57%)
Oct 27, 2021 18.72 18.84 17.65 17.78 343,381 -0.76(-4.10%)
Oct 26, 2021 19.83 18.52 18.54 470,015 -1.17(-5.94%)
Oct 25, 2021 18.72 20.00 18.56 19.71 117,222 +0.89(+4.73%)
Oct 22, 2021 20.01 20.63 18.42 18.82 867,165 -1.11(-5.57%)
Oct 21, 2021 19.25 20.43 19.23 19.93 635,330 +0.58(+3.00%)
Oct 20, 2021 19.45 19.82 19.23 19.35 383,890 +0.05(+0.26%)
Oct 19, 2021 19.60 19.92 19.09 19.30 379,936 -0.28(-1.43%)
Oct 18, 2021 19.43 19.89 19.10 19.58 194,435 +0.13(+0.67%)
Oct 15, 2021 20.19 20.19 19.29 19.45 488,253 -0.51(-2.56%)
Oct 14, 2021 18.71 20.06 18.51 19.96 379,673 +1.65(+9.01%)
Oct 13, 2021 17.25 18.59 17.25 18.31 152,883 +1.06(+6.14%)
Oct 12, 2021 17.27 17.70 16.00 17.25 357,680 +0.35(+2.07%)
Oct 11, 2021 18.42 18.86 16.82 16.90 426,054 -1.57(-8.50%)
Oct 08, 2021 18.45 18.86 18.04 18.47 290,180 +0.18(+0.98%)
Oct 07, 2021 17.67 19.05 17.67 18.29 655,618 +0.49(+2.75%)
Oct 06, 2021 18.00 18.50 17.39 17.80 403,281 -0.70(-3.78%)
Oct 05, 2021 19.60 19.70 18.31 18.50 284,016 -1.03(-5.27%)
Oct 04, 2021 21.21 21.27 19.33 19.53 221,744 -1.32(-6.33%)
Oct 01, 2021 20.83 21.19 20.10 20.85 137,656 +0.28(+1.36%)
Sep 30, 2021 21.07 21.88 20.05 20.57 275,199 -0.12(-0.58%)
Sep 29, 2021 20.99 21.80 20.59 20.69 287,904 -0.02(-0.10%)
Sep 28, 2021 22.57 22.67 19.50 20.71 642,400 -2.04(-8.97%)
Sep 27, 2021 23.71 23.93 22.32 22.75 426,093 -0.93(-3.93%)
Sep 24, 2021 24.97 24.97 23.44 23.68 292,499 -0.46(-1.91%)
Sep 23, 2021 24.00 24.77 23.31 24.14 201,907 +0.33(+1.39%)
Sep 22, 2021 23.44 24.39 23.00 23.81 222,851 +0.67(+2.90%)
Sep 21, 2021 22.51 23.48 21.57 23.14 646,225 +0.81(+3.63%)
Sep 20, 2021 22.67 23.36 22.27 22.33 306,620 -0.67(-2.91%)
Sep 17, 2021 23.18 23.76 22.84 23.00 135,160 -0.15(-0.65%)
Sep 16, 2021 23.74 24.00 23.01 23.15 234,673 -0.62(-2.61%)
Sep 15, 2021 23.58 23.92 22.22 23.77 360,013 -0.05(-0.21%)
Sep 14, 2021 24.04 24.26 23.21 23.82 163,706 -0.06(-0.25%)
Sep 13, 2021 24.52 24.76 23.39 23.88 169,526 -0.39(-1.61%)
Sep 10, 2021 23.54 24.60 23.54 24.27 116,154 +0.62(+2.62%)
Sep 09, 2021 24.12 25.07 23.50 23.65 244,049 -0.68(-2.79%)
Sep 08, 2021 24.53 25.25 23.90 24.33 190,220 -0.23(-0.94%)
Sep 07, 2021 26.21 26.72 24.20 24.56 354,259 -1.67(-6.37%)
Sep 03, 2021 25.58 26.91 25.09 26.23 237,140 +0.64(+2.50%)
Sep 02, 2021 25.50 25.90 24.89 25.59 246,032 +0.29(+1.15%)
Sep 01, 2021 25.15 26.15 24.78 25.30 236,658 +0.14(+0.56%)
Aug 31, 2021 25.34 26.04 24.91 25.16 245,352 -0.28(-1.10%)
Aug 30, 2021 26.31 26.31 25.18 25.44 100,195 -0.63(-2.42%)
Aug 27, 2021 24.87 27.32 24.87 26.07 211,947 +0.99(+3.95%)
Aug 26, 2021 25.29 25.50 24.70 25.08 158,453 -0.10(-0.40%)
Aug 25, 2021 23.98 25.27 23.36 25.18 128,449 +0.99(+4.09%)
Aug 24, 2021 24.62 25.44 24.02 24.19 228,704 -0.19(-0.78%)
Aug 23, 2021 22.98 25.66 22.98 24.38 404,816 +1.46(+6.37%)
Aug 20, 2021 21.60 23.36 21.56 22.92 667,705 +1.39(+6.46%)
Aug 19, 2021 23.32 24.30 21.41 21.53 867,656 -2.26(-9.50%)
Aug 18, 2021 25.00 25.25 23.09 23.79 632,837 -1.54(-6.08%)
Aug 17, 2021 25.80 26.79 24.83 25.33 285,282 -0.56(-2.16%)
Aug 16, 2021 28.53 29.65 25.82 25.89 634,972 -3.39(-11.58%)
Aug 13, 2021 28.74 29.29 28.06 29.28 368,820 +0.53(+1.84%)
Aug 12, 2021 27.76 28.90 26.87 28.75 277,077 +0.70(+2.50%)
Aug 11, 2021 29.28 29.68 27.00 28.05 535,435 -1.63(-5.49%)
Aug 10, 2021 32.70 33.36 29.10 29.68 651,345 -2.57(-7.97%)
Aug 09, 2021 30.96 32.42 30.71 32.25 952,369 +1.75(+5.74%)
Aug 06, 2021 30.52 31.55 29.53 30.50 516,034 +0.35(+1.16%)
Aug 05, 2021 29.57 31.17 29.32 30.15 779,871 +1.02(+3.50%)
Aug 04, 2021 25.66 29.62 25.39 29.13 937,708 +3.44(+13.39%)
Aug 03, 2021 25.50 26.19 24.81 25.69 235,310 +0.03(+0.12%)
Aug 02, 2021 25.00 26.48 24.71 25.66 296,351 +1.16(+4.73%)
Jul 30, 2021 24.62 25.44 24.15 24.50 166,829 -0.40(-1.61%)
Jul 29, 2021 24.24 25.50 24.05 24.90 285,063 +0.42(+1.72%)
Jul 28, 2021 23.49 24.47 23.33 24.48 330,060 +0.57(+2.38%)
Jul 27, 2021 24.00 24.20 23.04 23.91 576,197 -0.21(-0.87%)
Jul 26, 2021 25.34 25.34 24.00 24.12 596,813 -1.26(-4.96%)
Jul 23, 2021 26.75 27.43 24.61 25.38 542,480 -0.62(-2.38%)
Jul 22, 2021 21.40 26.74 21.25 26.00 2,149,121 +3.82(+17.22%)
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.