Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VTEX Class A Common Shares (NY:VTEX)

5.940 -0.130 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 6.060 6.085 5.905 5.940 586,293 -0.13(-2.14%)
May 08, 2025 5.900 6.145 5.810 6.070 1,403,307 +0.22(+3.76%)
May 07, 2025 5.850 6.130 5.690 5.850 2,017,761 +0.35(+6.36%)
May 06, 2025 5.290 5.500 5.240 5.500 601,887 +0.13(+2.42%)
May 05, 2025 5.410 5.460 5.360 5.370 596,468 -0.10(-1.83%)
May 02, 2025 5.440 5.550 5.410 5.470 620,278 +0.11(+2.05%)
May 01, 2025 5.460 5.465 5.340 5.360 367,295 -0.03(-0.56%)
Apr 30, 2025 5.290 5.440 5.200 5.390 1,352,553 +0.01(+0.19%)
Apr 29, 2025 5.320 5.430 5.300 5.380 597,419 +0.03(+0.56%)
Apr 28, 2025 5.320 5.370 5.160 5.350 809,714 -0.01(-0.19%)
Apr 25, 2025 5.330 5.465 5.270 5.360 625,689 +0.01(+0.19%)
Apr 24, 2025 5.140 5.355 5.140 5.350 559,633 +0.22(+4.29%)
Apr 23, 2025 5.170 5.280 5.100 5.130 796,946 +0.11(+2.19%)
Apr 22, 2025 4.900 5.070 4.840 5.020 599,684 +0.18(+3.72%)
Apr 21, 2025 4.980 4.980 4.775 4.840 413,050 -0.16(-3.20%)
Apr 17, 2025 4.870 5.010 4.810 5.000 524,005 +0.13(+2.67%)
Apr 16, 2025 4.900 4.965 4.820 4.870 551,134 -0.01(-0.20%)
Apr 15, 2025 4.850 5.015 4.710 4.880 658,871 -0.03(-0.61%)
Apr 14, 2025 5.020 5.030 4.855 4.910 541,583 +0.01(+0.20%)
Apr 11, 2025 4.760 4.940 4.670 4.900 517,576 +0.15(+3.16%)
Apr 10, 2025 4.880 4.955 4.660 4.750 675,998 -0.20(-4.04%)
Apr 09, 2025 4.470 5.070 4.422 4.950 1,006,165 +0.50(+11.24%)
Apr 08, 2025 4.730 4.750 4.415 4.450 882,772 -0.06(-1.33%)
Apr 07, 2025 4.470 4.805 4.430 4.510 1,185,709 -0.20(-4.25%)
Apr 04, 2025 4.780 4.900 4.500 4.710 1,387,825 -0.25(-5.04%)
Apr 03, 2025 4.950 5.125 4.880 4.960 1,186,033 -0.28(-5.34%)
Apr 02, 2025 5.100 5.330 5.086 5.240 783,816 +0.05(+0.96%)
Apr 01, 2025 5.090 5.275 5.040 5.190 850,028 +0.12(+2.37%)
Mar 31, 2025 4.970 5.100 4.820 5.070 783,019 -0.03(-0.59%)
Mar 28, 2025 5.200 5.210 4.980 5.100 900,741 -0.08(-1.54%)
Mar 27, 2025 4.870 5.260 4.810 5.180 913,700 +0.32(+6.58%)
Mar 26, 2025 4.900 4.925 4.815 4.860 700,653 -0.06(-1.22%)
Mar 25, 2025 4.900 4.995 4.810 4.920 508,795 +0.04(+0.82%)
Mar 24, 2025 4.920 4.970 4.850 4.880 297,325 +0.04(+0.83%)
Mar 21, 2025 4.900 4.970 4.815 4.840 593,931 -0.10(-2.02%)
Mar 20, 2025 4.960 5.110 4.930 4.940 556,060 -0.09(-1.79%)
Mar 19, 2025 4.940 5.145 4.890 5.030 843,733 +0.11(+2.24%)
Mar 18, 2025 4.960 5.060 4.890 4.920 706,731 -0.10(-1.99%)
Mar 17, 2025 4.820 5.120 4.820 5.020 1,671,886 +0.25(+5.24%)
Mar 14, 2025 4.570 4.875 4.570 4.770 1,196,508 +0.23(+5.07%)
Mar 13, 2025 4.480 4.605 4.420 4.540 711,801 -0.04(-0.87%)
Mar 12, 2025 4.450 4.620 4.390 4.580 944,299 +0.19(+4.33%)
Mar 11, 2025 4.350 4.480 4.345 4.390 874,631 +0.01(+0.23%)
Mar 10, 2025 4.560 4.625 4.350 4.380 1,060,831 -0.26(-5.60%)
Mar 07, 2025 4.610 4.730 4.575 4.640 868,246 +0.03(+0.65%)
Mar 06, 2025 4.500 4.900 4.490 4.610 1,059,497 +0.01(+0.22%)
Mar 05, 2025 4.370 4.610 4.370 4.600 713,020 +0.27(+6.24%)
Mar 04, 2025 4.330 4.455 4.195 4.330 1,198,537 -0.13(-2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.