VTEX Class A Common Shares (NY: VTEX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2025	5.930	6.100	5.900	5.970	948,058	+0.08(+1.36%)
Dec 31, 2024				5.890	0	+0.11(+1.90%)
Dec 30, 2024	5.650	5.780	5.600	5.780	674,236	+0.03(+0.52%)
Dec 27, 2024	5.810	5.910	5.670	5.750	562,535	-0.13(-2.21%)
Dec 26, 2024	5.790	5.880	5.750	5.880	539,997	+0.07(+1.20%)
Dec 24, 2024	5.850	5.920	5.785	5.810	248,006	-0.03(-0.51%)
Dec 23, 2024	5.640	5.995	5.625	5.840	1,218,764	+0.16(+2.82%)
Dec 20, 2024	5.790	5.870	5.660	5.680	736,056	-0.16(-2.66%)
Dec 19, 2024	6.000	6.045	5.830	5.835	898,043	+0.05(+0.95%)
Dec 18, 2024	6.210	6.210	5.730	5.780	1,106,907	-0.42(-6.77%)
Dec 17, 2024	6.200	6.280	6.130	6.200	833,011	-0.03(-0.48%)
Dec 16, 2024	6.300	6.335	6.195	6.230	604,304	-0.11(-1.74%)
Dec 13, 2024	6.400	6.540	6.340	6.340	736,387	-0.06(-0.94%)
Dec 12, 2024	6.620	6.630	6.335	6.400	778,144	-0.24(-3.61%)
Dec 11, 2024	6.330	6.670	6.320	6.640	1,036,189	+0.34(+5.40%)
Dec 10, 2024	6.160	6.305	6.160	6.300	890,380	+0.11(+1.78%)
Dec 09, 2024	6.470	6.470	6.160	6.190	835,551	-0.26(-4.03%)
Dec 06, 2024	6.460	6.520	6.340	6.450	679,483	+0.00(+0.00%)
Dec 05, 2024	6.360	6.540	6.355	6.450	736,544	+0.09(+1.42%)
Dec 04, 2024	6.240	6.580	6.180	6.360	840,920	+0.18(+2.91%)
Dec 03, 2024	6.060	6.190	5.990	6.180	611,546	+0.09(+1.48%)

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.