Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VTEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.62 | -0.17 | -2.50% | 6.73 | 6.79 | 6.60 | 756,172 |
| May 09 2024 | 6.79 | -0.15 | -2.16% | 6.90 | 6.90 | 6.60 | 1,044,844 |
| May 08 2024 | 6.94 | -1.19 | -14.64% | 6.97 | 7.50 | 6.64 | 2,328,232 |
| May 07 2024 | 8.13 | 0.05 | 0.62% | 8.05 | 8.24 | 8.01 | 539,622 |
| May 06 2024 | 8.08 | 0.18 | 2.28% | 7.92 | 8.15 | 7.805 | 555,622 |
| May 03 2024 | 7.90 | 0.38 | 5.05% | 7.62 | 7.95 | 7.52 | 488,592 |
| May 02 2024 | 7.52 | 0.11 | 1.48% | 7.43 | 7.585 | 7.38 | 240,121 |
| May 01 2024 | 7.41 | -0.01 | -0.13% | 7.40 | 7.565 | 7.33 | 181,899 |
| Apr 30 2024 | 7.42 | 0.01 | 0.13% | 7.39 | 7.55 | 7.325 | 420,330 |
| Apr 29 2024 | 7.41 | -0.05 | -0.67% | 7.46 | 7.50 | 7.32 | 310,587 |
| Apr 26 2024 | 7.46 | 0.14 | 1.91% | 7.38 | 7.46 | 7.33 | 300,871 |
| Apr 25 2024 | 7.32 | -0.02 | -0.27% | 7.20 | 7.38 | 7.135 | 341,042 |
| Apr 24 2024 | 7.34 | 0.04 | 0.55% | 7.34 | 7.41 | 7.13 | 390,077 |
| Apr 23 2024 | 7.30 | -0.19 | -2.54% | 7.51 | 7.58 | 7.22 | 435,892 |
| Apr 22 2024 | 7.49 | -0.09 | -1.19% | 7.59 | 7.69 | 7.32 | 467,580 |
| Apr 19 2024 | 7.58 | -0.13 | -1.69% | 7.68 | 7.78 | 7.55 | 347,199 |
| Apr 18 2024 | 7.71 | 0.28 | 3.77% | 7.44 | 7.77 | 7.33 | 591,543 |
| Apr 17 2024 | 7.43 | -0.01 | -0.13% | 7.49 | 7.61 | 7.362 | 300,329 |
| Apr 16 2024 | 7.44 | -0.04 | -0.53% | 7.46 | 7.65 | 7.37 | 530,258 |
| Apr 15 2024 | 7.48 | -0.38 | -4.83% | 7.88 | 7.89 | 7.425 | 375,352 |
| Apr 12 2024 | 7.86 | -0.40 | -4.84% | 8.26 | 8.29 | 7.785 | 471,534 |
| Apr 11 2024 | 8.26 | -0.23 | -2.71% | 8.52 | 8.95 | 8.11 | 435,211 |
| Apr 10 2024 | 8.49 | 0.07 | 0.83% | 8.75 | 9.10 | 8.475 | 1,187,371 |
| Apr 09 2024 | 8.42 | 0.05 | 0.60% | 8.37 | 8.44 | 8.20 | 365,663 |
| Apr 08 2024 | 8.37 | 0.33 | 4.10% | 8.04 | 8.39 | 7.93 | 320,639 |
| Apr 05 2024 | 8.04 | 0.04 | 0.50% | 7.99 | 8.08 | 7.935 | 196,495 |
| Apr 04 2024 | 8.00 | -0.04 | -0.50% | 8.07 | 8.15 | 7.93 | 463,357 |
| Apr 03 2024 | 8.04 | -0.05 | -0.62% | 8.02 | 8.09 | 7.995 | 600,180 |
| Apr 02 2024 | 8.09 | -0.03 | -0.37% | 8.06 | 8.18 | 8.06 | 251,029 |
| Apr 01 2024 | 8.12 | -0.05 | -0.61% | 8.18 | 8.19 | 7.95 | 407,189 |
| Mar 28 2024 | 8.17 | -0.05 | -0.61% | 8.21 | 8.26 | 8.0805 | 327,276 |
| Mar 27 2024 | 8.22 | -0.14 | -1.67% | 8.45 | 8.47 | 8.19 | 325,857 |
| Mar 26 2024 | 8.36 | -0.21 | -2.45% | 8.62 | 8.66 | 8.32 | 297,484 |
| Mar 25 2024 | 8.57 | -0.01 | -0.12% | 8.60 | 8.62 | 8.42 | 350,957 |
| Mar 22 2024 | 8.58 | -0.03 | -0.35% | 8.61 | 8.65 | 8.49 | 254,403 |
| Mar 21 2024 | 8.61 | -0.26 | -2.93% | 8.93 | 8.97 | 8.59 | 242,364 |
| Mar 20 2024 | 8.87 | 0.35 | 4.11% | 8.54 | 8.92 | 8.51 | 461,647 |
| Mar 19 2024 | 8.52 | -0.29 | -3.29% | 8.76 | 8.78 | 8.475 | 318,402 |
| Mar 18 2024 | 8.81 | 0.13 | 1.50% | 8.68 | 8.8275 | 8.6302 | 314,759 |
| Mar 15 2024 | 8.68 | -0.16 | -1.81% | 8.80 | 8.855 | 8.60 | 430,003 |
| Mar 14 2024 | 8.84 | -0.15 | -1.67% | 8.99 | 9.00 | 8.83 | 212,675 |
| Mar 13 2024 | 8.99 | -0.01 | -0.11% | 8.92 | 9.01 | 8.91 | 367,979 |
| Mar 12 2024 | 9.00 | 0.09 | 1.01% | 8.87 | 9.05 | 8.80 | 494,213 |
| Mar 11 2024 | 8.91 | -0.30 | -3.26% | 9.19 | 9.2801 | 8.90 | 608,663 |
| Mar 08 2024 | 9.21 | -0.20 | -2.13% | 9.41 | 9.5898 | 9.09 | 1,258,876 |
| Mar 07 2024 | 9.41 | 0.55 | 6.21% | 9.00 | 9.43 | 8.72 | 2,341,676 |
| Mar 06 2024 | 8.86 | 0.55 | 6.62% | 8.36 | 9.01 | 8.36 | 1,643,749 |
| Mar 05 2024 | 8.31 | -0.21 | -2.46% | 8.40 | 8.44 | 8.075 | 483,985 |
| Mar 04 2024 | 8.52 | 0.21 | 2.53% | 8.31 | 8.52 | 8.0601 | 477,368 |
| Mar 01 2024 | 8.31 | -0.03 | -0.36% | 8.35 | 8.78 | 8.23 | 493,586 |
| Feb 29 2024 | 8.34 | -0.07 | -0.83% | 8.40 | 8.41 | 7.7164 | 1,206,032 |
| Feb 28 2024 | 8.41 | 0.68 | 8.80% | 8.47 | 8.70 | 7.8144 | 1,567,022 |
| Feb 27 2024 | 7.73 | 0.33 | 4.46% | 7.41 | 7.74 | 7.40 | 447,386 |
| Feb 26 2024 | 7.40 | -0.03 | -0.40% | 7.41 | 7.48 | 7.30 | 467,307 |
| Feb 23 2024 | 7.43 | 0.05 | 0.68% | 7.40 | 7.51 | 7.305 | 255,530 |
| Feb 22 2024 | 7.38 | 0.21 | 2.93% | 7.24 | 7.41 | 7.23 | 197,938 |
| Feb 21 2024 | 7.17 | -0.02 | -0.28% | 7.11 | 7.17 | 7.01 | 305,974 |
| Feb 20 2024 | 7.19 | 0.04 | 0.56% | 7.10 | 7.21 | 7.01 | 412,303 |
| Feb 16 2024 | 7.15 | -0.18 | -2.46% | 7.31 | 7.31 | 7.0213 | 320,792 |
| Feb 15 2024 | 7.33 | -0.05 | -0.68% | 7.42 | 7.61 | 7.23 | 424,703 |
| Feb 14 2024 | 7.38 | -0.15 | -1.99% | 7.53 | 7.66 | 7.38 | 221,928 |
| Feb 13 2024 | 7.53 | -0.05 | -0.66% | 7.47 | 7.57 | 7.38 | 247,084 |
| Feb 12 2024 | 7.58 | -0.07 | -0.92% | 7.65 | 7.67 | 7.455 | 175,779 |
