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, 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%)
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.