VTEX (VTEX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -12.5 | 6.4 | 6.54 | 5.6 | 847772 | 6.03628607 | CS |
| 4 | -0.87 | -13.4466769706 | 6.47 | 6.68 | 5.6 | 704914 | 6.26571674 | CS |
| 12 | -1.58 | -22.0055710306 | 7.18 | 7.58 | 5.6 | 501760 | 6.57470172 | CS |
| 26 | -0.9 | -13.8461538462 | 6.5 | 8.0298 | 5.6 | 506468 | 6.80322696 | CS |
| 52 | -1.34 | -19.3083573487 | 6.94 | 9.5898 | 5.6 | 484746 | 7.24478148 | CS |
| 156 | -6.24 | -52.7027027027 | 11.84 | 12.1 | 2.66 | 509709 | 5.98521554 | CS |
| 260 | -19.5 | -77.6892430279 | 25.1 | 33.36 | 2.66 | 506785 | 7.66423204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.68 | -0.16 | -2.74 | 5.78 | 5.87 | 5.66 | 730236 |
| 1734651600 | 5.84 | 0.06 | 1.04 | 5.96 | 6.045 | 5.83 | 975762 |
| 1734565200 | 5.78 | -0.42 | -6.77 | 6.2 | 6.2 | 5.73 | 1102775 |
| 1734478800 | 6.2 | -0.03 | -0.48 | 6.2 | 6.28 | 6.13 | 827771 |
| 1734392400 | 6.23 | -0.11 | -1.74 | 6.29 | 6.335 | 6.195 | 600708 |
| 1734133200 | 6.34 | -0.06 | -0.94 | 6.4 | 6.54 | 6.34 | 731844 |
| 1734046800 | 6.4 | -0.24 | -3.61 | 6.57 | 6.63 | 6.335 | 768240 |
| 1733960400 | 6.64 | 0.34 | 5.40 | 6.355 | 6.67 | 6.33 | 1027268 |
| 1733874000 | 6.3 | 0.11 | 1.78 | 6.16 | 6.305 | 6.16 | 881177 |
| 1733787600 | 6.19 | -0.26 | -4.03 | 6.295 | 6.36 | 6.16 | 825031 |
| 1733528400 | 6.45 | 0 | 0.00 | 6.46 | 6.5199999 | 6.34 | 670721 |
| 1733442000 | 6.45 | 0.09 | 1.42 | 6.355 | 6.54 | 6.355 | 733439 |
| 1733355600 | 6.36 | 0.18 | 2.91 | 6.22 | 6.58 | 6.18 | 830098 |
| 1733269200 | 6.18 | 0.09 | 1.48 | 6.0599999 | 6.19 | 5.99 | 609362 |
| 1733182800 | 6.09 | -0.13 | -2.09 | 6.1 | 6.11 | 5.94 | 479118 |
| 1732917840 | 6.22 | -0.09 | -1.43 | 6.23 | 6.36 | 6.105 | 449346 |
| 1732750800 | 6.3099999 | -0.14 | -2.17 | 6.42 | 6.43 | 6.245 | 315474 |
| 1732664400 | 6.45 | -0.04 | -0.62 | 6.5199999 | 6.59 | 6.42 | 361672 |
| 1732578000 | 6.49 | 0.03 | 0.46 | 6.57 | 6.68 | 6.44 | 753891 |
| 1732318800 | 6.46 | 0.08 | 1.25 | 6.47 | 6.565 | 6.415 | 449672 |
| 1732232400 | 6.38 | 0.1 | 1.59 | 6.32 | 6.44 | 6.19 | 350197 |
| 1732146000 | 6.28 | 0.04 | 0.64 | 6.24 | 6.34 | 6.15 | 265209 |
| 1732059600 | 6.24 | 0.02 | 0.32 | 6.28 | 6.29 | 6.12 | 621742 |
| 1731973200 | 6.22 | -0.07 | -1.11 | 6.2878 | 6.2988 | 6.14 | 618367 |
| 1731714000 | 6.29 | -0.23 | -3.53 | 6.58 | 6.62 | 6.285 | 316620 |
| 1731627600 | 6.5199999 | -0.03 | -0.46 | 6.5599999 | 6.5599999 | 6.42 | 401804 |
| 1731541200 | 6.55 | 0.02 | 0.31 | 6.5199999 | 6.625 | 6.46 | 635957 |
| 1731454800 | 6.53 | -0.07 | -1.06 | 6.61 | 6.77 | 6.5199999 | 377043 |
| 1731368400 | 6.6 | -0.05 | -0.75 | 6.64 | 6.7 | 6.525 | 393684 |
| 1731109200 | 6.65 | -0.06 | -0.89 | 6.59 | 6.665 | 6.43 | 438373 |
| 1731022800 | 6.71 | -0.01 | -0.15 | 6.775 | 6.85 | 6.68 | 547511 |
| 1730936400 | 6.72 | -0.17 | -2.47 | 6.675 | 6.89 | 6.272 | 1070982 |
| 1730850000 | 6.89 | 0.03 | 0.44 | 6.86 | 6.93 | 6.75 | 464134 |
| 1730763600 | 6.86 | 0.12 | 1.78 | 6.71 | 6.95 | 6.67 | 369221 |
| 1730500800 | 6.74 | -0.02 | -0.30 | 6.86 | 6.965 | 6.74 | 320535 |
| 1730414400 | 6.76 | -0.19 | -2.73 | 6.84 | 6.9139 | 6.7 | 618044 |
| 1730328000 | 6.95 | 0.02 | 0.29 | 6.94 | 7.05 | 6.86 | 467956 |
| 1730241600 | 6.93 | 0.09 | 1.32 | 6.8 | 7.07 | 6.77 | 486266 |
| 1730155200 | 6.84 | 0.2 | 3.01 | 6.72 | 6.885 | 6.7 | 238956 |
| 1729896000 | 6.64 | -0.01 | -0.15 | 6.66 | 6.6849999 | 6.53 | 393068 |
| 1729809600 | 6.65 | 0.07 | 1.06 | 6.61 | 6.67 | 6.51 | 319421 |
| 1729723200 | 6.58 | -0.19 | -2.81 | 6.76 | 6.76 | 6.5599999 | 452260 |
| 1729636800 | 6.77 | -0.05 | -0.73 | 6.85 | 6.91 | 6.74 | 570736 |
| 1729550400 | 6.82 | -0.08 | -1.16 | 6.88 | 6.88 | 6.79 | 254191 |
| 1729291200 | 6.9 | -0.04 | -0.58 | 6.94 | 6.99 | 6.89 | 173681 |
| 1729204800 | 6.94 | -0.04 | -0.57 | 7 | 7.0191 | 6.905 | 137048 |
| 1729118400 | 6.98 | 0.02 | 0.29 | 6.96 | 6.995 | 6.91 | 171765 |
| 1729032000 | 6.96 | -0.05 | -0.71 | 7.04 | 7.06 | 6.92 | 177237 |
| 1728945600 | 7.01 | -0.12 | -1.68 | 7.14 | 7.14 | 6.885 | 368392 |
| 1728686400 | 7.13 | -0.1 | -1.38 | 7.28 | 7.305 | 7.125 | 309555 |
| 1728600000 | 7.23 | -0.03 | -0.41 | 7.235 | 7.28 | 7.19 | 175864 |
| 1728513600 | 7.26 | -0.13 | -1.76 | 7.32 | 7.38 | 7.15 | 330182 |
| 1728427200 | 7.39 | 0.2 | 2.78 | 7.245 | 7.42 | 7.23 | 265482 |
| 1728340800 | 7.19 | -0.25 | -3.36 | 7.42 | 7.42 | 7.05 | 364123 |
| 1728081600 | 7.44 | 0.29 | 4.06 | 7.21 | 7.56 | 7.21 | 448373 |
| 1727995200 | 7.15 | -0.3 | -4.03 | 7.43 | 7.435 | 7.1339 | 505682 |
| 1727908800 | 7.45 | 0.06 | 0.81 | 7.365 | 7.58 | 7.34 | 561540 |
| 1727822400 | 7.39 | -0.05 | -0.67 | 7.4 | 7.5 | 7.32 | 482390 |
| 1727735520 | 7.44 | 0.12 | 1.64 | 7.3 | 7.46 | 7.29 | 401282 |
| 1727476800 | 7.32 | 0.15 | 2.09 | 7.18 | 7.33 | 7.15 | 345620 |
| 1727390400 | 7.17 | -0.02 | -0.28 | 7.31 | 7.35 | 7.14 | 240385 |
| 1727304000 | 7.19 | 0.14 | 1.99 | 7.02 | 7.25 | 7 | 315060 |
| 1727217600 | 7.05 | 0.04 | 0.57 | 7.1 | 7.17 | 7.01 | 272077 |
| 1727131200 | 7.01 | -0.37 | -5.01 | 7.37 | 7.38 | 7.01 | 312207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
