VTEX (VTEX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.882352941176 | 6.8 | 7.07 | 6.67 | 452404 | 6.84933965 | CS |
| 4 | -0.385 | -5.31400966184 | 7.245 | 7.42 | 6.51 | 329993 | 6.88459447 | CS |
| 12 | -0.27 | -3.78681626928 | 7.13 | 8.0298 | 6.46 | 463978 | 7.14135063 | CS |
| 26 | -1.06 | -13.3838383838 | 7.92 | 8.24 | 5.725 | 482146 | 6.98841251 | CS |
| 52 | 1.12 | 19.512195122 | 5.74 | 9.5898 | 5.48 | 460456 | 7.33219713 | CS |
| 156 | -10.69 | -60.9116809117 | 17.55 | 17.99 | 2.66 | 507076 | 6.34265705 | CS |
| 260 | -18.24 | -72.6693227092 | 25.1 | 33.36 | 2.66 | 502348 | 7.72693878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 6.86 | 0.12 | 1.78 | 6.71 | 6.95 | 6.67 | 374487 |
| 1730500800 | 6.74 | -0.02 | -0.30 | 6.86 | 6.965 | 6.74 | 320537 |
| 1730414400 | 6.76 | -0.19 | -2.73 | 6.87 | 6.9139 | 6.7 | 622796 |
| 1730328000 | 6.95 | 0.02 | 0.29 | 6.96 | 7.05 | 6.86 | 469526 |
| 1730241600 | 6.93 | 0.09 | 1.32 | 6.85 | 7.07 | 6.77 | 492442 |
| 1730155200 | 6.84 | 0.2 | 3.01 | 6.64 | 6.885 | 6.62 | 265876 |
| 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 | 319594 |
| 1729723200 | 6.58 | -0.19 | -2.81 | 6.76 | 6.77 | 6.5599999 | 455113 |
| 1729636800 | 6.77 | -0.05 | -0.73 | 6.86 | 6.91 | 6.74 | 573059 |
| 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 | 319433 |
| 1728600000 | 7.23 | -0.03 | -0.41 | 7.22 | 7.28 | 7.19 | 178057 |
| 1728513600 | 7.26 | -0.13 | -1.76 | 7.32 | 7.38 | 7.15 | 330182 |
| 1728427200 | 7.39 | 0.2 | 2.78 | 7.2 | 7.42 | 7.2 | 276605 |
| 1728340800 | 7.19 | -0.25 | -3.36 | 7.42 | 7.42 | 7.05 | 364366 |
| 1728081600 | 7.44 | 0.29 | 4.06 | 7.25 | 7.56 | 7.2 | 454421 |
| 1727995200 | 7.15 | -0.3 | -4.03 | 7.33 | 7.49 | 7.1339 | 519261 |
| 1727908800 | 7.45 | 0.06 | 0.81 | 7.36 | 7.58 | 7.34 | 564837 |
| 1727822400 | 7.39 | -0.05 | -0.67 | 7.4 | 7.5 | 7.32 | 510483 |
| 1727736000 | 7.44 | 0.12 | 1.64 | 7.32 | 7.46 | 7.26 | 408660 |
| 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 |
| 1726872000 | 7.38 | 0.09 | 1.23 | 7.31 | 7.39 | 7.22 | 436200 |
| 1726785600 | 7.29 | 0.44 | 6.42 | 7.05 | 7.435 | 7 | 697605 |
| 1726699200 | 6.85 | 0.08 | 1.18 | 6.77 | 6.87 | 6.7 | 347363 |
| 1726612800 | 6.77 | 0.16 | 2.42 | 6.66 | 6.78 | 6.64 | 313994 |
| 1726526400 | 6.61 | -0.23 | -3.36 | 6.83 | 6.855 | 6.61 | 372546 |
| 1726267200 | 6.84 | 0.02 | 0.29 | 6.83 | 6.93 | 6.83 | 285119 |
| 1726180800 | 6.82 | 0.12 | 1.79 | 6.7 | 6.83 | 6.6721 | 524020 |
| 1726094400 | 6.7 | 0.16 | 2.45 | 6.57 | 6.74 | 6.49 | 294280 |
| 1726008000 | 6.54 | -0.16 | -2.39 | 6.55 | 6.7 | 6.46 | 346374 |
| 1725921600 | 6.7 | -0.02 | -0.30 | 6.72 | 6.745 | 6.63 | 396608 |
| 1725662400 | 6.72 | -0.02 | -0.30 | 6.75 | 6.78 | 6.58 | 549598 |
| 1725576000 | 6.74 | -0.03 | -0.44 | 6.76 | 6.79 | 6.62 | 632875 |
| 1725489600 | 6.77 | 0.06 | 0.89 | 6.71 | 6.825 | 6.63 | 512844 |
| 1725403200 | 6.71 | -0.35 | -4.96 | 7 | 7.075 | 6.7 | 495310 |
| 1725057600 | 7.06 | 0 | 0.00 | 7.12 | 7.18 | 6.99 | 1804074 |
| 1724971200 | 7.06 | -0.14 | -1.94 | 7.21 | 7.28 | 7.05 | 502539 |
| 1724884800 | 7.2 | -0.2 | -2.70 | 7.29 | 7.31 | 7.145 | 506618 |
| 1724798400 | 7.4 | 0.01 | 0.14 | 7.35 | 7.465 | 7.23 | 479193 |
| 1724712000 | 7.39 | -0.16 | -2.12 | 7.55 | 7.605 | 7.37 | 693003 |
| 1724452800 | 7.55 | 0.22 | 3.00 | 7.33 | 7.6 | 7.33 | 805461 |
| 1724366400 | 7.33 | -0.34 | -4.43 | 7.7 | 7.73 | 7.285 | 404770 |
| 1724280000 | 7.67 | -0.17 | -2.17 | 7.97 | 8.0298 | 7.655 | 472607 |
| 1724193600 | 7.84 | 0.23 | 3.02 | 7.59 | 8 | 7.59 | 1718263 |
| 1724107200 | 7.61 | 0.24 | 3.26 | 7.37 | 7.64 | 7.18 | 1586057 |
| 1723848000 | 7.37 | 0.01 | 0.14 | 7.37 | 7.4 | 7.22 | 308960 |
| 1723761600 | 7.36 | 0.04 | 0.55 | 7.39 | 7.5 | 7.32 | 378739 |
| 1723675200 | 7.32 | 0.18 | 2.52 | 7.13 | 7.38 | 7.09 | 306149 |
| 1723588800 | 7.14 | 0.2 | 2.88 | 7.06 | 7.23 | 7.015 | 491430 |
| 1723502400 | 6.94 | 0.05 | 0.73 | 6.89 | 7.04 | 6.86 | 425958 |
| 1723243200 | 6.89 | 0.13 | 1.92 | 6.81 | 6.93 | 6.72 | 465345 |
| 1723156800 | 6.76 | -0.09 | -1.31 | 6.88 | 6.91 | 6.74 | 491680 |
| 1723070400 | 6.85 | 0.83 | 13.79 | 7.295 | 7.295 | 6.68 | 764071 |
| 1722984000 | 6.0199999 | 0.06 | 1.01 | 6 | 6.065 | 5.93 | 346393 |
| 1722897600 | 5.96 | -0.18 | -2.93 | 5.75 | 6.01 | 5.72 | 761593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
