VTEX (VTEX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.84757505774 | 4.33 | 4.9 | 4.195 | 980025 | 4.49558165 | CS |
| 4 | -2.1 | -32.2580645161 | 6.51 | 6.89 | 4.195 | 1032637 | 5.2311824 | CS |
| 12 | -1.79 | -28.8709677419 | 6.2 | 6.93 | 4.195 | 822199 | 5.74885426 | CS |
| 26 | -2.16 | -32.8767123288 | 6.57 | 7.58 | 4.195 | 620268 | 6.14040714 | CS |
| 52 | -4.78 | -52.0130576714 | 9.19 | 9.2801 | 4.195 | 556114 | 6.64266223 | CS |
| 156 | -2.84 | -39.1724137931 | 7.25 | 9.5898 | 2.66 | 498378 | 5.68240129 | CS |
| 260 | -20.69 | -82.4302788845 | 25.1 | 33.36 | 2.66 | 524573 | 7.49285161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.38 | -0.26 | -5.60 | 4.5599999 | 4.625 | 4.35 | 1060831 |
| 1741390800 | 4.64 | 0.03 | 0.65 | 4.61 | 4.73 | 4.575 | 868242 |
| 1741304400 | 4.61 | 0.01 | 0.22 | 4.5 | 4.9 | 4.49 | 1059497 |
| 1741218000 | 4.6 | 0.27 | 6.24 | 4.37 | 4.61 | 4.37 | 713020 |
| 1741131600 | 4.33 | -0.13 | -2.91 | 4.33 | 4.455 | 4.195 | 1198537 |
| 1741045200 | 4.46 | -0.34 | -7.08 | 4.8 | 4.84 | 4.39 | 1280368 |
| 1740786000 | 4.8 | 0.06 | 1.27 | 4.69 | 4.87 | 4.69 | 969846 |
| 1740699600 | 4.74 | 0.03 | 0.64 | 4.86 | 4.94 | 4.58 | 2289407 |
| 1740613200 | 4.71 | -1.28 | -21.37 | 5.2 | 5.22 | 4.64 | 3338665 |
| 1740526800 | 5.99 | -0.18 | -2.92 | 6.1 | 6.22 | 5.93 | 693672 |
| 1740440400 | 6.17 | -0.25 | -3.89 | 6.44 | 6.44 | 6.13 | 685570 |
| 1740181200 | 6.42 | -0.3 | -4.46 | 6.78 | 6.7889 | 6.42 | 796419 |
| 1740094800 | 6.72 | 0.07 | 1.05 | 6.76 | 6.8516 | 6.58 | 571270 |
| 1740008400 | 6.65 | 0.25 | 3.91 | 6.58 | 6.89 | 6.355 | 1255515 |
| 1739922000 | 6.4 | 0.04 | 0.63 | 6.5 | 6.73 | 6.37 | 1144495 |
| 1739576400 | 6.36 | 0.04 | 0.63 | 6.32 | 6.44 | 6.3099999 | 403442 |
| 1739490000 | 6.32 | 0.09 | 1.44 | 6.25 | 6.35 | 6.19 | 357857 |
| 1739403600 | 6.23 | -0.02 | -0.32 | 6.22 | 6.3 | 6.17 | 387507 |
| 1739317200 | 6.25 | -0.16 | -2.50 | 6.51 | 6.51 | 6.235 | 545947 |
| 1739230800 | 6.41 | -0.1 | -1.54 | 6.6 | 6.6 | 6.41 | 467027 |
| 1738971600 | 6.51 | -0.2 | -2.98 | 6.72 | 6.77 | 6.48 | 424151 |
| 1738885200 | 6.71 | 0 | 0.00 | 6.71 | 6.7891 | 6.68 | 304182 |
| 1738798800 | 6.71 | 0.12 | 1.82 | 6.5599999 | 6.72 | 6.475 | 1488263 |
| 1738712400 | 6.59 | -0.03 | -0.45 | 6.61 | 6.6775 | 6.53 | 1470508 |
| 1738626000 | 6.62 | -0.05 | -0.75 | 6.55 | 6.7 | 6.46 | 386311 |
| 1738366800 | 6.67 | -0.1 | -1.48 | 6.78 | 6.84 | 6.615 | 535024 |
| 1738280400 | 6.77 | 0.13 | 1.96 | 6.74 | 6.93 | 6.71 | 1090263 |
| 1738194000 | 6.64 | -0.09 | -1.34 | 6.74 | 6.79 | 6.5 | 403501 |
| 1738107600 | 6.73 | 0.51 | 8.20 | 6.25 | 6.75 | 6.25 | 463758 |
| 1738021200 | 6.22 | -0.05 | -0.80 | 6.14 | 6.33 | 6.0199999 | 1767977 |
| 1737762000 | 6.2699999 | -0.07 | -1.10 | 6.34 | 6.4349999 | 6.255 | 298924 |
| 1737675600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737589200 | 6.34 | 0.17 | 2.76 | 6.21 | 6.385 | 6.18 | 404475 |
| 1737502800 | 6.17 | 0.17 | 2.83 | 6.07 | 6.19 | 5.95 | 431478 |
| 1737157200 | 6 | 0.01 | 0.17 | 6.04 | 6.11 | 6 | 479761 |
| 1737070800 | 5.99 | -0.11 | -1.80 | 6.15 | 6.19 | 5.97 | 705818 |
| 1736984400 | 6.1 | 0.15 | 2.52 | 6.01 | 6.1849999 | 6.01 | 1425042 |
| 1736898000 | 5.95 | 0.13 | 2.23 | 5.84 | 6 | 5.835 | 773040 |
| 1736811600 | 5.82 | -0.07 | -1.19 | 5.82 | 5.865 | 5.74 | 366178 |
| 1736552400 | 5.89 | -0.06 | -1.01 | 5.91 | 6.025 | 5.8407 | 594006 |
| 1736379600 | 5.95 | -0.05 | -0.83 | 5.97 | 6.015 | 5.93 | 707313 |
| 1736293200 | 6 | 0.04 | 0.67 | 5.99 | 6.17 | 5.94 | 574164 |
| 1736206800 | 5.96 | 0.16 | 2.76 | 5.85 | 5.99 | 5.85 | 387452 |
| 1735947600 | 5.8 | -0.17 | -2.85 | 6.01 | 6.0122 | 5.78 | 467288 |
| 1735861200 | 5.97 | 0.08 | 1.36 | 5.93 | 6.1 | 5.9 | 948137 |
| 1735688400 | 5.89 | 0.11 | 1.90 | 5.82 | 5.9349999 | 5.78 | 513476 |
| 1735602000 | 5.78 | 0.03 | 0.52 | 5.65 | 5.78 | 5.6 | 674236 |
| 1735342800 | 5.75 | -0.13 | -2.21 | 5.8099999 | 5.91 | 5.67 | 562535 |
| 1735256400 | 5.88 | 0.07 | 1.20 | 5.79 | 5.88 | 5.75 | 539997 |
| 1735077840 | 5.8099999 | -0.03 | -0.51 | 5.85 | 5.92 | 5.785 | 248006 |
| 1734997200 | 5.84 | 0.16 | 2.82 | 5.64 | 5.995 | 5.6255 | 1218764 |
| 1734738000 | 5.68 | -0.16 | -2.74 | 5.79 | 5.87 | 5.66 | 736054 |
| 1734651600 | 5.84 | 0.06 | 1.04 | 6 | 6.045 | 5.83 | 981602 |
| 1734565200 | 5.78 | -0.42 | -6.77 | 6.21 | 6.21 | 5.73 | 1106907 |
| 1734478800 | 6.2 | -0.03 | -0.48 | 6.2 | 6.28 | 6.13 | 833011 |
| 1734392400 | 6.23 | -0.11 | -1.74 | 6.3 | 6.335 | 6.195 | 604304 |
| 1734133200 | 6.34 | -0.06 | -0.94 | 6.4 | 6.54 | 6.34 | 736387 |
| 1734046800 | 6.4 | -0.24 | -3.61 | 6.62 | 6.63 | 6.335 | 778144 |
| 1733960400 | 6.64 | 0.34 | 5.40 | 6.33 | 6.67 | 6.32 | 1036189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
