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

VTEX Class A Common Shares (NY: VTEX )

4.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 4.450 4.620 4.390 4.580 944,299 +0.19(+4.33%)
Mar 11, 2025 4.350 4.480 4.345 4.390 874,631 +0.01(+0.23%)
Mar 10, 2025 4.560 4.625 4.350 4.380 1,060,831 -0.26(-5.60%)
Mar 07, 2025 4.610 4.730 4.575 4.640 868,246 +0.03(+0.65%)
Mar 06, 2025 4.500 4.900 4.490 4.610 1,059,497 +0.01(+0.22%)
Mar 05, 2025 4.370 4.610 4.370 4.600 713,020 +0.27(+6.24%)
Mar 04, 2025 4.330 4.455 4.195 4.330 1,198,537 -0.13(-2.91%)
Mar 03, 2025 4.800 4.840 4.390 4.460 1,280,368 -0.34(-7.08%)
Feb 28, 2025 4.690 4.870 4.690 4.800 969,896 +0.06(+1.27%)
Feb 27, 2025 4.860 4.940 4.580 4.740 2,289,307 +0.03(+0.64%)
Feb 26, 2025 5.200 5.220 4.640 4.710 3,338,666 -1.28(-21.37%)
Feb 25, 2025 6.100 6.220 5.930 5.990 693,667 -0.18(-2.92%)
Feb 24, 2025 6.440 6.440 6.130 6.170 685,569 -0.25(-3.89%)
Feb 21, 2025 6.780 6.789 6.420 6.420 796,425 -0.30(-4.46%)
Feb 20, 2025 6.760 6.852 6.580 6.720 571,266 +0.07(+1.05%)
Feb 19, 2025 6.500 6.890 6.355 6.650 1,255,505 +0.25(+3.91%)
Feb 18, 2025 6.500 6.730 6.370 6.400 1,144,495 +0.04(+0.63%)
Feb 14, 2025 6.320 6.440 6.310 6.360 403,942 +0.04(+0.63%)
Feb 13, 2025 6.250 6.350 6.190 6.320 357,857 +0.09(+1.44%)
Feb 12, 2025 6.220 6.300 6.170 6.230 387,507 -0.02(-0.32%)
Feb 11, 2025 6.510 6.510 6.235 6.250 545,947 -0.16(-2.50%)
Feb 10, 2025 6.600 6.600 6.410 6.410 467,027 -0.10(-1.54%)
Feb 07, 2025 6.720 6.770 6.480 6.510 424,201 -0.20(-2.98%)
Feb 06, 2025 6.710 6.789 6.680 6.710 304,182 +0.00(+0.00%)
Feb 05, 2025 6.560 6.720 6.475 6.710 1,488,193 +0.12(+1.82%)
Feb 04, 2025 6.610 6.678 6.530 6.590 1,470,508 -0.03(-0.45%)
Feb 03, 2025 6.550 6.700 6.460 6.620 386,311 -0.05(-0.75%)
Jan 31, 2025 6.780 6.840 6.615 6.670 535,802 -0.10(-1.48%)
Jan 30, 2025 6.740 6.930 6.710 6.770 1,090,369 +0.13(+1.96%)
Jan 29, 2025 6.740 6.790 6.500 6.640 403,501 -0.09(-1.34%)
Jan 28, 2025 6.250 6.750 6.250 6.730 463,894 +0.51(+8.20%)
Jan 27, 2025 6.140 6.330 6.020 6.220 1,770,156 -0.05(-0.80%)
Jan 24, 2025 6.340 6.435 6.255 6.270 298,938 -0.05(-0.79%)
Jan 23, 2025 6.350 6.370 6.255 6.320 303,182 -0.02(-0.32%)
Jan 22, 2025 6.210 6.385 6.160 6.340 409,064 +0.17(+2.76%)
Jan 21, 2025 6.070 6.190 5.950 6.170 431,712 +0.17(+2.83%)
Jan 17, 2025 6.040 6.110 6.000 6.000 479,761 +0.01(+0.17%)
Jan 16, 2025 6.150 6.190 5.970 5.990 705,818 -0.11(-1.80%)
Jan 15, 2025 6.010 6.185 6.010 6.100 1,424,949 +0.15(+2.52%)
Jan 14, 2025 5.840 6.000 5.835 5.950 773,040 +0.13(+2.23%)
Jan 13, 2025 5.790 5.865 5.740 5.820 366,176 -0.07(-1.19%)
Jan 10, 2025 5.910 6.025 5.841 5.890 594,006 -0.06(-1.01%)
Jan 08, 2025 5.970 6.015 5.930 5.950 707,313 -0.05(-0.83%)
Jan 07, 2025 5.990 6.170 5.940 6.000 574,164 +0.04(+0.67%)
Jan 06, 2025 5.850 5.990 5.850 5.960 387,452 +0.16(+2.76%)
Jan 03, 2025 6.010 6.012 5.780 5.800 467,306 -0.17(-2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.