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

Vtex Cl A (NY: VTEX )

7.260 +0.100 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 7.150 7.330 7.100 7.260 583,243 +0.10(+1.40%)
Jun 27, 2024 7.010 7.220 7.005 7.160 411,519 +0.17(+2.43%)
Jun 26, 2024 6.920 7.010 6.910 6.990 363,682 +0.06(+0.87%)
Jun 25, 2024 6.890 6.950 6.800 6.930 244,951 +0.06(+0.87%)
Jun 24, 2024 6.730 6.880 6.695 6.870 403,902 +0.12(+1.78%)
Jun 21, 2024 6.660 6.855 6.585 6.750 506,415 +0.10(+1.50%)
Jun 20, 2024 6.500 6.660 6.380 6.650 488,435 +0.14(+2.15%)
Jun 18, 2024 6.720 6.785 6.460 6.510 407,379 -0.23(-3.41%)
Jun 17, 2024 6.690 6.800 6.620 6.740 242,784 +0.01(+0.15%)
Jun 14, 2024 6.740 6.850 6.700 6.730 399,014 -0.04(-0.59%)
Jun 13, 2024 6.750 6.885 6.680 6.770 775,441 +0.05(+0.74%)
Jun 12, 2024 6.660 6.750 6.600 6.720 529,972 +0.10(+1.51%)
Jun 11, 2024 6.630 6.630 6.539 6.620 158,813 -0.04(-0.60%)
Jun 10, 2024 6.560 6.675 6.530 6.660 190,833 +0.08(+1.22%)
Jun 07, 2024 6.780 6.800 6.560 6.580 232,653 -0.24(-3.52%)
Jun 06, 2024 6.770 6.840 6.745 6.820 133,211 +0.06(+0.89%)
Jun 05, 2024 6.610 6.770 6.590 6.760 464,365 +0.16(+2.42%)
Jun 04, 2024 6.660 6.700 6.550 6.600 365,688 -0.11(-1.64%)
Jun 03, 2024 6.820 6.860 6.670 6.710 420,075 -0.15(-2.19%)
May 31, 2024 6.900 6.950 6.720 6.860 399,708 +0.09(+1.33%)
May 30, 2024 6.730 6.785 6.660 6.770 241,291 +0.05(+0.74%)
May 29, 2024 6.720 6.860 6.700 6.720 376,310 -0.09(-1.32%)
May 28, 2024 6.960 6.990 6.780 6.810 416,811 -0.20(-2.85%)
May 24, 2024 6.930 7.050 6.925 7.010 340,908 +0.08(+1.15%)
May 23, 2024 7.050 7.064 6.900 6.930 264,253 -0.06(-0.86%)
May 22, 2024 7.000 7.075 6.980 6.990 382,734 -0.04(-0.57%)
May 21, 2024 6.870 7.060 6.850 7.030 645,935 +0.17(+2.48%)
May 20, 2024 7.050 7.120 6.860 6.860 342,616 -0.17(-2.42%)
May 17, 2024 7.160 7.160 6.970 7.030 480,768 -0.10(-1.40%)
May 16, 2024 7.280 7.280 7.010 7.130 644,100 -0.14(-1.93%)
May 15, 2024 7.400 7.490 7.245 7.270 527,359 -0.05(-0.68%)
May 14, 2024 6.970 7.375 6.890 7.320 1,023,087 +0.77(+11.76%)
May 13, 2024 6.630 6.700 6.500 6.550 730,710 -0.07(-1.06%)
May 10, 2024 6.730 6.790 6.600 6.620 756,172 -0.17(-2.50%)
May 09, 2024 6.900 6.900 6.600 6.790 1,044,847 -0.15(-2.16%)
May 08, 2024 6.970 7.500 6.640 6.940 2,328,233 -1.19(-14.64%)
May 07, 2024 8.050 8.240 8.010 8.130 539,622 +0.05(+0.62%)
May 06, 2024 7.920 8.150 7.805 8.080 555,622 +0.18(+2.28%)
May 03, 2024 7.620 7.950 7.520 7.900 488,592 +0.38(+5.05%)
May 02, 2024 7.430 7.585 7.380 7.520 240,121 +0.11(+1.48%)
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.