VTEX (VTEX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.61794500724 | 6.91 | 7.27 | 6.535 | 439247 | 6.79151091 | CS |
| 4 | -0.23 | -3.3381712627 | 6.89 | 7.44 | 6.535 | 446901 | 7.07746657 | CS |
| 12 | -0.73 | -9.87821380244 | 7.39 | 8.24 | 6.38 | 482814 | 7.00985302 | CS |
| 26 | -1.44 | -17.7777777778 | 8.1 | 9.5898 | 6.38 | 470326 | 7.67070525 | CS |
| 52 | 1.14 | 20.652173913 | 5.52 | 9.5898 | 4.66 | 471201 | 6.83871548 | CS |
| 156 | -20.09 | -75.1028037383 | 26.75 | 33.36 | 2.66 | 498453 | 7.53970305 | CS |
| 260 | -18.44 | -73.4661354582 | 25.1 | 33.36 | 2.66 | 505170 | 7.79416184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 6.66 | -0.12 | -1.77 | 6.79 | 6.85 | 6.66 | 326334 |
| 1721688000 | 6.78 | 0.07 | 1.04 | 6.71 | 6.85 | 6.68 | 313878 |
| 1721428800 | 6.71 | 0.09 | 1.36 | 6.63 | 6.76 | 6.5599999 | 418909 |
| 1721342400 | 6.62 | -0.16 | -2.36 | 6.77 | 6.85 | 6.535 | 686657 |
| 1721256000 | 6.78 | -0.33 | -4.64 | 7 | 7.025 | 6.7401 | 403896 |
| 1721169600 | 7.11 | 0.25 | 3.64 | 6.91 | 7.27 | 6.88 | 478363 |
| 1721083200 | 6.86 | -0.36 | -4.99 | 7.24 | 7.27 | 6.77 | 524678 |
| 1720824000 | 7.22 | 0.11 | 1.55 | 7.12 | 7.24 | 7.095 | 572833 |
| 1720737600 | 7.11 | 0 | 0.00 | 7.19 | 7.23 | 7 | 425031 |
| 1720651200 | 7.11 | -0.19 | -2.60 | 7.34 | 7.4 | 6.95 | 554485 |
| 1720564800 | 7.3 | -0.08 | -1.08 | 7.39 | 7.44 | 7.235 | 342467 |
| 1720478400 | 7.38 | 0.09 | 1.23 | 7.29 | 7.43 | 7.21 | 823372 |
| 1720219200 | 7.29 | 0.1 | 1.39 | 7.26 | 7.32 | 7.18 | 624304 |
| 1720040640 | 7.19 | 0 | 0.00 | 7.22 | 7.34 | 7.175 | 323067 |
| 1719960000 | 7.19 | -0.02 | -0.28 | 7.19 | 7.245 | 7.14 | 236015 |
| 1719873600 | 7.21 | 0.05 | 0.70 | 7.26 | 7.34 | 7.07 | 265806 |
| 1719614400 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1719528000 | 7.16 | 0.17 | 2.43 | 7.01 | 7.22 | 7.005 | 411519 |
| 1719441600 | 6.99 | 0.06 | 0.87 | 6.92 | 7.01 | 6.91 | 363682 |
| 1719355200 | 6.93 | 0.06 | 0.87 | 6.89 | 6.95 | 6.8 | 244951 |
| 1719268800 | 6.87 | 0.12 | 1.78 | 6.73 | 6.88 | 6.695 | 403902 |
| 1719009600 | 6.75 | 0.1 | 1.50 | 6.66 | 6.855 | 6.585 | 506415 |
| 1718923200 | 6.65 | 0.14 | 2.15 | 6.5 | 6.66 | 6.38 | 488435 |
| 1718750400 | 6.51 | -0.23 | -3.41 | 6.72 | 6.785 | 6.46 | 407379 |
| 1718664000 | 6.74 | 0.01 | 0.15 | 6.69 | 6.8 | 6.62 | 242784 |
| 1718404800 | 6.73 | -0.04 | -0.59 | 6.74 | 6.85 | 6.7 | 399014 |
| 1718318400 | 6.77 | 0.05 | 0.74 | 6.75 | 6.885 | 6.68 | 775441 |
| 1718232000 | 6.72 | 0.1 | 1.51 | 6.66 | 6.75 | 6.6 | 529972 |
| 1718145600 | 6.62 | -0.04 | -0.60 | 6.63 | 6.63 | 6.539 | 158812 |
| 1718059200 | 6.66 | 0.08 | 1.22 | 6.5599999 | 6.675 | 6.53 | 190833 |
| 1717800000 | 6.58 | -0.24 | -3.52 | 6.78 | 6.8 | 6.5599999 | 232653 |
| 1717713600 | 6.82 | 0.06 | 0.89 | 6.77 | 6.84 | 6.745 | 133211 |
| 1717627200 | 6.76 | 0.16 | 2.42 | 6.59 | 6.77 | 6.59 | 464365 |
| 1717540800 | 6.6 | -0.11 | -1.64 | 6.66 | 6.7 | 6.55 | 365688 |
| 1717454400 | 6.71 | -0.15 | -2.19 | 6.82 | 6.86 | 6.67 | 420075 |
| 1717195200 | 6.86 | 0.09 | 1.33 | 6.9 | 6.95 | 6.72 | 399708 |
| 1717108800 | 6.77 | 0.05 | 0.74 | 6.73 | 6.785 | 6.66 | 241290 |
| 1717022400 | 6.72 | -0.09 | -1.32 | 6.72 | 6.86 | 6.7 | 376310 |
| 1716936000 | 6.81 | -0.2 | -2.85 | 6.96 | 6.99 | 6.78 | 366063 |
| 1716590400 | 7.01 | 0.08 | 1.15 | 6.93 | 7.05 | 6.925 | 340908 |
| 1716504000 | 6.93 | -0.06 | -0.86 | 7.05 | 7.0644 | 6.9 | 264253 |
| 1716417600 | 6.99 | -0.04 | -0.57 | 7 | 7.075 | 6.98 | 382734 |
| 1716331200 | 7.03 | 0.17 | 2.48 | 6.87 | 7.06 | 6.85 | 645935 |
| 1716244800 | 6.86 | -0.17 | -2.42 | 7.05 | 7.12 | 6.86 | 342616 |
| 1715985600 | 7.03 | -0.1 | -1.40 | 7.16 | 7.16 | 6.97 | 480768 |
| 1715899200 | 7.13 | -0.14 | -1.93 | 7.28 | 7.28 | 7.01 | 644090 |
| 1715812800 | 7.27 | -0.05 | -0.68 | 7.4 | 7.49 | 7.245 | 527359 |
| 1715726400 | 7.32 | 0.77 | 11.76 | 6.97 | 7.375 | 6.89 | 1023087 |
| 1715640000 | 6.55 | -0.07 | -1.06 | 6.63 | 6.7 | 6.5 | 730710 |
| 1715380800 | 6.62 | -0.17 | -2.50 | 6.73 | 6.79 | 6.6 | 756172 |
| 1715294400 | 6.79 | -0.15 | -2.16 | 6.9 | 6.9 | 6.6 | 1044844 |
| 1715208000 | 6.94 | -1.19 | -14.64 | 6.97 | 7.5 | 6.64 | 2328232 |
| 1715121600 | 8.13 | 0.05 | 0.62 | 8.05 | 8.24 | 8.01 | 539622 |
| 1715035200 | 8.08 | 0.18 | 2.28 | 7.92 | 8.15 | 7.805 | 555622 |
| 1714776000 | 7.9 | 0.38 | 5.05 | 7.62 | 7.95 | 7.52 | 488592 |
| 1714689600 | 7.52 | 0.11 | 1.48 | 7.43 | 7.585 | 7.38 | 240121 |
| 1714603200 | 7.41 | -0.01 | -0.13 | 7.4 | 7.565 | 7.33 | 181899 |
| 1714516800 | 7.42 | 0.01 | 0.13 | 7.39 | 7.55 | 7.325 | 420330 |
| 1714430400 | 7.41 | -0.05 | -0.67 | 7.46 | 7.5 | 7.32 | 310587 |
| 1714171200 | 7.46 | 0.14 | 1.91 | 7.38 | 7.46 | 7.33 | 300871 |
| 1714084800 | 7.32 | -0.02 | -0.27 | 7.2 | 7.38 | 7.135 | 341042 |
| 1713998400 | 7.34 | 0.04 | 0.55 | 7.34 | 7.41 | 7.13 | 390077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
