Dark

VTEX
VTEX
stock NYSE

At Close

May 9, 2025 3:59:55 PM EDT

5.93USD-2.306%(-0.14)586,293

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:13:30 AM EDT

6.37USD+4.942%(+0.30)2,000

After-hours

May 9, 2025 4:00:30 PM EDT

5.94USD+0.253%(+0.02)785

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	6.060	6.0850	5.9050	5.94	-2.142%	586,293	0.000%
2025-05-08	5.900	6.1450	5.8100	6.07	+3.761%	1,403,307	-2.142%
2025-05-07	5.850	6.1300	5.6900	5.85	+6.364%	2,017,764	+1.538%
2025-05-06	5.290	5.5000	5.2400	5.50	+2.421%	601,887	+8.000%
2025-05-05	5.410	5.4600	5.3600	5.37	-1.828%	596,468	+10.615%
2025-05-02	5.440	5.5500	5.4100	5.47	+2.052%	620,278	+8.592%
2025-05-01	5.460	5.4650	5.3400	5.36	-0.557%	367,295	+10.821%
2025-04-30	5.290	5.4400	5.2002	5.39	+0.186%	1,352,553	+10.204%
2025-04-29	5.320	5.4300	5.3000	5.38	+0.561%	597,419	+10.409%
2025-04-28	5.320	5.3700	5.1600	5.35	-0.187%	809,815	+11.028%
2025-04-25	5.330	5.4650	5.2700	5.36	+0.187%	625,689	+10.821%
2025-04-24	5.140	5.3550	5.1400	5.35	+4.288%	559,633	+11.028%
2025-04-23	5.170	5.2800	5.1000	5.13	+2.191%	796,946	+15.789%
2025-04-22	4.900	5.0700	4.8400	5.02	+3.719%	599,685	+18.327%
2025-04-21	4.980	4.9800	4.7750	4.84	-3.200%	413,050	+22.727%
2025-04-17	4.870	5.0100	4.8100	5.00	+2.669%	524,005	+18.800%
2025-04-16	4.900	4.9650	4.8200	4.87	-0.205%	551,134	+21.971%
2025-04-15	4.850	5.0150	4.7100	4.88	-0.611%	658,871	+21.721%
2025-04-14	5.020	5.0300	4.8550	4.91	+0.204%	541,583	+20.978%
2025-04-11	4.760	4.9400	4.6700	4.90	+3.158%	517,576	+21.224%
2025-04-10	4.880	4.9550	4.6600	4.75	-4.040%	675,998	+25.053%
2025-04-09	4.470	5.0700	4.4219	4.95	+11.236%	1,006,165	+20.000%
2025-04-08	4.730	4.7500	4.4150	4.45	-1.330%	882,772	+33.483%
2025-04-07	4.470	4.8800	4.4300	4.51	-4.246%	1,185,612	+31.707%
2025-04-04	4.780	4.9000	4.5000	4.71	-5.040%	1,387,825	+26.115%
2025-04-03	4.950	5.1250	4.8800	4.96	-5.344%	1,186,039	+19.758%
2025-04-02	5.100	5.3300	5.0863	5.24	+0.963%	783,816	+13.359%
2025-04-01	5.090	5.2750	5.0400	5.19	+2.367%	850,028	+14.451%
2025-03-31	4.970	5.1000	4.8200	5.07	-0.588%	783,019	+17.160%
2025-03-28	5.200	5.2100	4.9800	5.10	-1.544%	900,741	+16.471%
2025-03-27	4.870	5.2600	4.8100	5.18	+6.584%	913,700	+14.672%
2025-03-26	4.900	4.9250	4.8150	4.86	-1.220%	694,033	+22.222%
2025-03-25	4.900	4.9950	4.8100	4.92	+0.820%	506,895	+20.732%
2025-03-24	4.920	4.9700	4.8500	4.88	+0.826%	291,542	+21.721%
2025-03-21	4.900	4.9700	4.8150	4.84	-2.024%	592,725	+22.727%
2025-03-20	4.960	5.1100	4.9300	4.94	-1.789%	534,466	+20.243%
2025-03-19	4.940	5.1450	4.8900	5.03	+2.236%	842,100	+18.091%
2025-03-18	4.960	5.0600	4.8900	4.92	-1.992%	705,058	+20.732%
2025-03-17	4.820	5.1200	4.8200	5.02	+5.241%	1,669,013	+18.327%
2025-03-14	4.570	4.8750	4.5700	4.77	+5.066%	965,011	+24.528%
2025-03-13	4.480	4.6050	4.4200	4.54	-0.873%	710,064	+30.837%
2025-03-12	4.450	4.6200	4.3900	4.58	+4.328%	939,821	+29.694%
2025-03-11	4.350	4.4800	4.3450	4.39	+0.228%	867,200	+35.308%
2025-03-10	4.560	4.6250	4.3500	4.38	-5.603%	1,057,749	+35.616%
2025-03-07	4.610	4.7300	4.5750	4.64	+0.651%	864,289	+28.017%
2025-03-06	4.500	4.9000	4.4900	4.61	+0.217%	1,052,541	+28.850%
2025-03-05	4.370	4.6100	4.3700	4.60	+6.236%	701,524	+29.130%
2025-03-04	4.330	4.4550	4.1950	4.33	-2.915%	1,189,709	+37.182%
2025-03-03	4.800	4.8400	4.3900	4.46	-7.083%	1,267,962	+33.184%
2025-02-28	4.690	4.8700	4.6900	4.80	+1.266%	969,696	+23.750%
2025-02-27	4.860	4.9400	4.5800	4.74	+0.637%	2,282,179	+25.316%
2025-02-26	5.200	5.2200	4.6400	4.71	-21.369%	3,339,015	+26.115%
2025-02-25	6.100	6.2200	5.9300	5.99	-2.917%	703,369	-0.835%
2025-02-24	6.440	6.4400	6.1300	6.17	-3.894%	678,352	-3.728%
2025-02-21	6.780	6.7889	6.4200	6.42	-4.464%	786,048	-7.477%
2025-02-20	6.760	6.8516	6.5800	6.72	+1.053%	564,219	-11.607%
2025-02-19	6.500	6.8900	6.3550	6.65	+3.906%	1,252,068	-10.677%
2025-02-18	6.500	6.7300	6.3700	6.40	+0.629%	1,139,597	-7.188%
2025-02-14	6.320	6.4400	6.3100	6.36	+0.633%	393,953	-6.604%
2025-02-13	6.250	6.3500	6.1900	6.32	+1.445%	347,888	-6.013%
2025-02-12	6.220	6.3000	6.1700	6.23	-0.320%	384,709	-4.655%
2025-02-11	6.510	6.5100	6.2350	6.25	-2.496%	543,376	-4.960%
2025-02-10	6.600	6.6000	6.4100	6.41	-1.536%	458,273	-7.332%
2025-02-07	6.720	6.7700	6.4800	6.51	-2.981%	419,860	-8.756%
2025-02-06	6.710	6.7891	6.6800	6.71	0.000%	288,564	-11.475%
2025-02-05	6.560	6.7200	6.4750	6.71	+1.821%	1,488,313	-11.475%
2025-02-04	6.610	6.6775	6.5300	6.59	-0.453%	1,464,332	-9.863%
2025-02-03	6.550	6.7000	6.4600	6.62	-0.750%	379,114	-10.272%
2025-01-31	6.780	6.8400	6.6150	6.67	-1.477%	522,563	-10.945%
2025-01-30	6.740	6.9300	6.7100	6.77	+1.958%	1,052,259	-12.260%
2025-01-29	6.740	6.7900	6.5000	6.64	-1.337%	400,220	-10.542%
2025-01-28	6.250	6.7500	6.2500	6.73	+8.199%	462,289	-11.738%
2025-01-27	6.140	6.3300	6.0200	6.22	-0.797%	1,761,973	-4.502%
2025-01-24	6.340	6.4350	6.2550	6.27	-0.791%	293,520	-5.263%
2025-01-23	6.350	6.3700	6.2550	6.32	-0.315%	299,517	-6.013%
2025-01-22	6.210	6.3850	6.1600	6.34	+2.755%	402,818	-6.309%
2025-01-21	6.070	6.1900	5.9500	6.17	+2.833%	422,359	-3.728%
2025-01-17	6.040	6.1100	6.0000	6.00	+0.167%	405,836	-1.000%
2025-01-16	6.150	6.1900	5.9700	5.99	-1.803%	624,208	-0.835%
2025-01-15	6.010	6.1850	6.0100	6.10	+2.521%	1,422,568	-2.623%
2025-01-14	5.840	6.0000	5.8350	5.95	+2.234%	762,800	-0.168%
2025-01-13	5.790	5.8650	5.7400	5.82	-1.188%	351,083	+2.062%
2025-01-10	5.910	6.0250	5.8407	5.89	-1.008%	582,011	+0.849%
2025-01-08	5.970	6.0150	5.9300	5.95	-0.833%	695,358	-0.168%
2025-01-07	5.990	6.1700	5.9400	6.00	+0.671%	571,004	-1.000%
2025-01-06	5.850	5.9900	5.8500	5.96	+2.759%	374,180	-0.336%
2025-01-03	6.010	6.0122	5.7800	5.80	-2.848%	458,241	+2.414%
2025-01-02	5.930	6.1000	5.9000	5.97	+1.358%	935,894	-0.503%
2024-12-31	5.820	5.9350	5.7800	5.89	+1.903%	509,669	+0.849%
2024-12-30	5.650	5.7800	5.6000	5.78	+0.522%	667,391	+2.768%
2024-12-27	5.810	5.9100	5.6700	5.75	-2.211%	554,358	+3.304%
2024-12-26	5.790	5.8800	5.7500	5.88	+1.205%	528,828	+1.020%
2024-12-24	5.850	5.9200	5.7850	5.81	-0.514%	248,006	+2.238%
2024-12-23	5.640	5.9950	5.6255	5.84	+2.817%	1,216,367	+1.712%
2024-12-20	5.790	5.8700	5.6600	5.68	-2.740%	727,786	+4.577%
2024-12-19	6.000	6.0450	5.8300	5.84	+1.038%	977,481	+1.712%
2024-12-18	6.210	6.2100	5.7300	5.78	-6.774%	1,100,432	+2.768%
2024-12-17	6.200	6.2800	6.1300	6.20	-0.482%	828,702	-4.194%
2024-12-16	6.300	6.3350	6.1950	6.23	-1.735%	596,775	-4.655%
2024-12-13	6.400	6.5400	6.3400	6.34	-0.938%	723,383	-6.309%
2024-12-12	6.620	6.6300	6.3350	6.40	-3.614%	772,392	-7.188%
2024-12-11	6.330	6.6700	6.3200	6.64	+5.397%	1,036,889	-10.542%
2024-12-10	6.160	6.3050	6.1600	6.30	+1.777%	889,174	-5.714%
2024-12-09	6.470	6.4700	6.1600	6.19	-4.031%	831,941	-4.039%
2024-12-06	6.460	6.5200	6.3400	6.45	0.000%	675,288	-7.907%
2024-12-05	6.360	6.5400	6.3550	6.45	+1.415%	729,301	-7.907%
2024-12-04	6.240	6.5800	6.1800	6.36	+2.913%	823,912	-6.604%
2024-12-03	6.060	6.1900	5.9900	6.18	+1.478%	601,448	-3.883%
2024-12-02	6.150	6.1500	5.9400	6.09	-2.090%	482,125	-2.463%
2024-11-29	6.310	6.3700	6.1050	6.22	-1.426%	453,468	-4.502%
2024-11-27	6.450	6.4500	6.2450	6.31	-2.171%	313,902	-5.864%
2024-11-26	6.560	6.5900	6.4200	6.45	-0.616%	366,313	-7.907%
2024-11-25	6.560	6.6800	6.4400	6.49	+0.464%	756,438	-8.475%
2024-11-22	6.430	6.5650	6.4300	6.46	+1.254%	435,716	-8.050%
2024-11-21	6.290	6.4400	6.1900	6.38	+1.592%	336,933	-6.897%
2024-11-20	6.240	6.3400	6.1500	6.28	+0.641%	259,214	-5.414%
2024-11-19	6.200	6.2900	6.1200	6.24	+0.322%	618,064	-4.808%
2024-11-18	6.280	6.2988	6.1400	6.22	-1.113%	613,225	-4.502%
2024-11-15	6.530	6.6200	6.2850	6.29	-3.528%	319,260	-5.564%
2024-11-14	6.560	6.5600	6.4200	6.52	-0.458%	402,523	-8.896%
2024-11-13	6.510	6.6250	6.4600	6.55	+0.306%	594,373	-9.313%
2024-11-12	6.610	6.7700	6.5200	6.53	-1.061%	370,403	-9.035%
2024-11-11	6.640	6.7000	6.5250	6.60	-0.752%	388,282	-10.000%
2024-11-08	6.630	6.6650	6.4300	6.65	-0.894%	436,316	-10.677%
2024-11-07	6.740	6.8500	6.6800	6.71	-0.149%	545,937	-11.475%
2024-11-06	6.500	6.8900	6.2720	6.72	-2.467%	1,096,315	-11.607%
2024-11-05	6.890	6.9300	6.7500	6.89	+0.437%	460,603	-13.788%
2024-11-04	6.710	6.9500	6.6700	6.86	+1.780%	370,594	-13.411%
2024-11-01	6.860	6.9650	6.7400	6.74	-0.296%	316,674	-11.869%
2024-10-31	6.870	6.9139	6.7000	6.76	-2.734%	616,504	-12.130%
2024-10-30	6.960	7.0500	6.8600	6.95	+0.289%	466,199	-14.532%
2024-10-29	6.850	7.0700	6.7700	6.93	+1.316%	489,305	-14.286%
2024-10-28	6.640	6.8850	6.6300	6.84	+3.012%	258,211	-13.158%
2024-10-25	6.640	6.6850	6.5300	6.64	-0.150%	383,995	-10.542%
2024-10-24	6.610	6.6700	6.5100	6.65	+1.064%	311,957	-10.677%
2024-10-23	6.750	6.7700	6.5600	6.58	-2.806%	449,727	-9.726%
2024-10-22	6.860	6.9100	6.7400	6.77	-0.733%	567,062	-12.260%
2024-10-21	6.880	6.8800	6.7900	6.82	-1.159%	244,022	-12.903%
2024-10-18	6.940	6.9900	6.8900	6.90	-0.576%	169,644	-13.913%
2024-10-17	7.000	7.0191	6.9050	6.94	-0.573%	133,718	-14.409%
2024-10-16	6.960	6.9950	6.9100	6.98	+0.287%	170,107	-14.900%
2024-10-15	7.040	7.0600	6.9200	6.96	-0.713%	177,101	-14.655%
2024-10-14	7.140	7.1400	6.8850	7.01	-1.683%	362,461	-15.264%
2024-10-11	7.280	7.3050	7.1250	7.13	-1.383%	310,269	-16.690%
2024-10-10	7.220	7.2800	7.1900	7.23	-0.413%	171,343	-17.842%
2024-10-09	7.320	7.3800	7.1500	7.26	-1.759%	326,289	-18.182%
2024-10-08	7.200	7.4200	7.2000	7.39	+2.782%	269,871	-19.621%
2024-10-07	7.420	7.4200	7.0500	7.19	-3.360%	338,123	-17.385%
2024-10-04	7.250	7.5600	7.2100	7.44	+4.056%	452,010	-20.161%
2024-10-03	7.330	7.4900	7.1339	7.15	-4.027%	506,629	-16.923%
2024-10-02	7.360	7.5800	7.3400	7.45	+0.812%	563,134	-20.268%
2024-10-01	7.400	7.5000	7.3200	7.39	-0.672%	508,640	-19.621%
2024-09-30	7.320	7.4600	7.2600	7.44	+1.639%	404,598	-20.161%
2024-09-27	7.180	7.3300	7.1500	7.32	+2.092%	340,854	-18.852%
2024-09-26	7.310	7.3500	7.1400	7.17	-0.278%	236,567	-17.155%
2024-09-25	7.020	7.2500	7.0000	7.19	+1.986%	313,153	-17.385%
2024-09-24	7.100	7.1700	7.0100	7.05	+0.571%	265,407	-15.745%
2024-09-23	7.370	7.3700	7.0100	7.01	-5.014%	309,363	-15.264%
2024-09-20	7.310	7.3900	7.2200	7.38	+1.235%	415,279	-19.512%
2024-09-19	7.050	7.4350	7.0000	7.29	+6.423%	677,790	-18.519%
2024-09-18	6.770	6.8700	6.7000	6.85	+1.182%	341,298	-13.285%
2024-09-17	6.660	6.7800	6.6400	6.77	+2.421%	300,353	-12.260%
2024-09-16	6.830	6.8550	6.6100	6.61	-3.363%	358,343	-10.136%
2024-09-13	6.830	6.9300	6.8300	6.84	+0.293%	282,398	-13.158%
2024-09-12	6.700	6.8300	6.6721	6.82	+1.791%	515,677	-12.903%
2024-09-11	6.570	6.7400	6.4900	6.70	+2.446%	290,168	-11.343%
2024-09-10	6.550	6.7000	6.4600	6.54	-2.388%	336,617	-9.174%
2024-09-09	6.730	6.7450	6.6300	6.70	-0.298%	375,532	-11.343%
2024-09-06	6.750	6.7800	6.5800	6.72	-0.297%	542,235	-11.607%
2024-09-05	6.760	6.7900	6.6200	6.74	-0.443%	613,451	-11.869%
2024-09-04	6.710	6.8250	6.6300	6.77	+0.894%	495,845	-12.260%
2024-09-03	7.000	7.0750	6.7000	6.71	-4.958%	489,577	-11.475%
2024-08-30	7.120	7.1800	6.9900	7.06	0.000%	1,627,692	-15.864%
2024-08-29	7.210	7.2650	7.0500	7.06	-1.944%	492,409	-15.864%
2024-08-28	7.290	7.3100	7.1450	7.20	-2.703%	498,837	-17.500%
2024-08-27	7.350	7.4650	7.2300	7.40	+0.135%	467,675	-19.730%
2024-08-26	7.530	7.6050	7.3700	7.39	-2.119%	686,046	-19.621%
2024-08-23	7.330	7.6000	7.3300	7.55	+3.001%	802,477	-21.325%
2024-08-22	7.700	7.7300	7.2850	7.33	-4.433%	390,614	-18.963%
2024-08-21	7.970	8.0298	7.6550	7.67	-2.168%	466,573	-22.555%
2024-08-20	7.590	8.0000	7.5900	7.84	+3.022%	1,706,879	-24.235%
2024-08-19	7.370	7.6400	7.1800	7.61	+3.256%	1,182,079	-21.945%
2024-08-16	7.370	7.4000	7.2200	7.37	+0.136%	304,165	-19.403%
2024-08-15	7.390	7.5000	7.3200	7.36	+0.546%	371,128	-19.293%
2024-08-14	7.130	7.3800	7.0900	7.32	+2.521%	303,278	-18.852%
2024-08-13	7.060	7.2300	7.0150	7.14	+2.882%	481,951	-16.807%
2024-08-12	6.890	7.0400	6.8600	6.94	+0.726%	419,282	-14.409%
2024-08-09	6.810	6.9300	6.7200	6.89	+1.923%	461,065	-13.788%
2024-08-08	6.880	6.9100	6.7400	6.76	-1.314%	469,130	-12.130%
2024-08-07	7.295	7.2950	6.6800	6.85	+13.787%	755,443	-13.285%
2024-08-06	6.000	6.0650	5.9300	6.02	+1.007%	332,805	-1.329%
2024-08-05	5.750	6.0100	5.7200	5.96	-2.932%	757,783	-0.336%
2024-08-02	6.150	6.2700	6.0100	6.14	-3.002%	667,216	-3.257%
2024-08-01	6.500	6.5200	6.1866	6.33	-2.315%	691,789	-6.161%
2024-07-31	6.430	6.5300	6.3700	6.48	+1.092%	634,392	-8.333%
2024-07-30	6.350	6.4300	6.2700	6.41	+1.264%	417,089	-7.332%
2024-07-29	6.650	6.6550	6.3300	6.33	-4.669%	445,313	-6.161%
2024-07-26	6.560	6.6750	6.5100	6.64	+1.220%	309,055	-10.542%
2024-07-25	6.410	6.6400	6.3850	6.56	+1.548%	404,192	-9.451%
2024-07-24	6.630	6.6900	6.4400	6.46	-3.003%	375,207	-8.050%
2024-07-23	6.790	6.8500	6.6600	6.66	-1.770%	321,514	-10.811%
2024-07-22	6.710	6.8500	6.6800	6.78	+1.043%	302,981	-12.389%
2024-07-19	6.630	6.7600	6.5600	6.71	+1.360%	411,528	-11.475%
2024-07-18	6.770	6.8500	6.5350	6.62	-2.360%	677,372	-10.272%
2024-07-17	7.000	7.0250	6.7401	6.78	-4.641%	399,260	-12.389%
2024-07-16	6.910	7.2700	6.8850	7.11	+3.644%	467,743	-16.456%
2024-07-15	7.220	7.2700	6.7700	6.86	-4.986%	521,541	-13.411%
2024-07-12	7.120	7.2400	7.0950	7.22	+1.547%	558,391	-17.729%
2024-07-11	7.190	7.2300	7.0000	7.11	0.000%	423,708	-16.456%
2024-07-10	7.340	7.4000	6.9500	7.11	-2.603%	535,807	-16.456%
2024-07-09	7.390	7.4400	7.2350	7.30	-1.084%	335,067	-18.630%
2024-07-08	7.290	7.4300	7.2100	7.38	+1.235%	818,373	-19.512%
2024-07-05	7.260	7.3200	7.1800	7.29	+1.391%	606,267	-18.519%
2024-07-03	7.220	7.3400	7.1750	7.19	0.000%	315,972	-17.385%
2024-07-02	7.190	7.2450	7.1400	7.19	-0.277%	224,656	-17.385%
2024-07-01	7.260	7.3400	7.0700	7.21	-0.689%	256,972	-17.614%
2024-06-28	7.150	7.3300	7.1000	7.26	+1.397%	579,394	-18.182%
2024-06-27	7.010	7.2200	7.0050	7.16	+2.432%	403,627	-17.039%
2024-06-26	6.920	7.0100	6.9100	6.99	+0.866%	362,082	-15.021%
2024-06-25	6.890	6.9500	6.8000	6.93	+0.873%	239,170	-14.286%
2024-06-24	6.730	6.8800	6.6950	6.87	+1.778%	393,241	-13.537%
2024-06-21	6.660	6.8550	6.5850	6.75	+1.504%	497,022	-12.000%
2024-06-20	6.500	6.6600	6.3800	6.65	+2.151%	485,664	-10.677%
2024-06-18	6.720	6.7850	6.4600	6.51	-3.412%	395,610	-8.756%
2024-06-17	6.690	6.8000	6.6200	6.74	+0.149%	240,104	-11.869%
2024-06-14	6.740	6.8500	6.7000	6.73	-0.591%	382,012	-11.738%
2024-06-13	6.750	6.8850	6.6800	6.77	+0.744%	772,497	-12.260%
2024-06-12	6.660	6.7500	6.6000	6.72	+1.511%	524,197	-11.607%
2024-06-11	6.630	6.6300	6.5390	6.62	-0.601%	155,729	-10.272%
2024-06-10	6.560	6.6750	6.5300	6.66	+1.216%	183,982	-10.811%
2024-06-07	6.780	6.8000	6.5600	6.58	-3.519%	223,208	-9.726%
2024-06-06	6.770	6.8400	6.7450	6.82	+0.888%	131,329	-12.903%
2024-06-05	6.610	6.7700	6.5900	6.76	+2.424%	461,836	-12.130%
2024-06-04	6.660	6.7000	6.5500	6.60	-1.639%	360,454	-10.000%
2024-06-03	6.820	6.8600	6.6700	6.71	-2.187%	413,803	-11.475%
2024-05-31	6.900	6.9500	6.7200	6.86	+1.329%	396,506	-13.411%
2024-05-30	6.730	6.7850	6.6600	6.77	+0.744%	235,477	-12.260%
2024-05-29	6.720	6.8600	6.7000	6.72	-1.322%	367,959	-11.607%
2024-05-28	6.960	6.9900	6.7800	6.81	-2.853%	416,921	-12.775%
2024-05-24	6.930	7.0500	6.9250	7.01	+1.154%	336,766	-15.264%
2024-05-23	7.050	7.0644	6.9000	6.93	-0.858%	252,211	-14.286%
2024-05-22	7.000	7.0750	6.9800	6.99	-0.569%	368,391	-15.021%
2024-05-21	6.870	7.0600	6.8500	7.03	+2.478%	639,509	-15.505%
2024-05-20	7.050	7.1200	6.8600	6.86	-2.418%	339,594	-13.411%
2024-05-17	7.160	7.1600	6.9700	7.03	-1.403%	471,492	-15.505%
2024-05-16	7.280	7.2800	7.0100	7.13	-1.926%	620,195	-16.690%
2024-05-15	7.400	7.4900	7.2450	7.27	-0.683%	521,863	-18.294%
2024-05-14	6.970	7.3750	6.8900	7.32	+11.756%	1,013,801	-18.852%
2024-05-13	6.630	6.7000	6.5000	6.55	-1.057%	722,836	-9.313%
2024-05-10	6.730	6.7900	6.6000	6.62	-2.504%	735,514	-10.272%
2024-05-09	6.900	6.9000	6.6000	6.79	-2.161%	1,044,897	-12.518%
2024-05-08	6.970	7.5000	6.6400	6.94	-14.637%	2,328,232	-14.409%
2024-05-07	8.050	8.2400	8.0100	8.13	+0.619%	529,238	-26.937%
2024-05-06	7.920	8.1500	7.8050	8.08	+2.278%	551,348	-26.485%
2024-05-03	7.620	7.9500	7.5200	7.90	+5.053%	477,708	-24.810%
2024-05-02	7.430	7.5850	7.3800	7.52	+1.484%	236,135	-21.011%
2024-05-01	7.400	7.5650	7.3300	7.41	-0.135%	179,861	-19.838%
2024-04-30	7.390	7.5500	7.3250	7.42	+0.135%	413,146	-19.946%
2024-04-29	7.460	7.5000	7.3200	7.41	-0.670%	299,309	-19.838%
2024-04-26	7.380	7.4600	7.3300	7.46	+1.913%	288,466	-20.375%
2024-04-25	7.200	7.3800	7.1400	7.32	-0.272%	341,092	-18.852%
2024-04-24	7.340	7.4100	7.1300	7.34	+0.548%	382,874	-19.074%
2024-04-23	7.510	7.5800	7.2200	7.30	-2.537%	431,029	-18.630%
2024-04-22	7.590	7.6900	7.3200	7.49	-1.187%	464,846	-20.694%
2024-04-19	7.680	7.7800	7.5500	7.58	-1.686%	342,749	-21.636%
2024-04-18	7.440	7.7700	7.3300	7.71	+3.769%	589,289	-22.957%
2024-04-17	7.490	7.6100	7.3620	7.43	-0.134%	295,952	-20.054%
2024-04-16	7.460	7.6500	7.3700	7.44	-0.535%	522,834	-20.161%
2024-04-15	7.880	7.8900	7.4250	7.48	-4.835%	366,083	-20.588%
2024-04-12	8.260	8.2900	7.7850	7.86	-4.843%	471,636	-24.427%
2024-04-11	8.520	8.9500	8.1100	8.26	-2.709%	435,214	-28.087%
2024-04-10	8.750	9.1000	8.4750	8.49	+0.831%	1,187,371	-30.035%
2024-04-09	8.370	8.4400	8.2000	8.42	+0.597%	366,123	-29.454%
2024-04-08	8.040	8.3900	7.9300	8.37	+4.104%	320,639	-29.032%
2024-04-05	7.990	8.0800	7.9350	8.04	+0.500%	196,495	-26.119%
2024-04-04	8.070	8.1500	7.9300	8.00	-0.498%	463,357	-25.750%
2024-04-03	8.020	8.0900	7.9950	8.04	-0.618%	600,180	-26.119%
2024-04-02	8.060	8.1800	8.0600	8.09	-0.369%	251,029	-26.576%
2024-04-01	8.180	8.1900	7.9500	8.12	-0.612%	407,189	-26.847%
2024-03-28	8.210	8.2600	8.0805	8.17	-0.608%	327,301	-27.295%
2024-03-27	8.450	8.4700	8.1900	8.22	-1.675%	325,857	-27.737%
2024-03-26	8.620	8.6600	8.3200	8.36	-2.450%	297,524	-28.947%
2024-03-25	8.600	8.6200	8.4200	8.57	-0.117%	350,957	-30.688%
2024-03-22	8.610	8.6500	8.4900	8.58	-0.348%	254,653	-30.769%
2024-03-21	8.930	8.9700	8.5900	8.61	-2.931%	242,364	-31.010%
2024-03-20	8.540	8.9200	8.5100	8.87	+4.108%	462,369	-33.033%
2024-03-19	8.760	8.7800	8.4750	8.52	-3.292%	318,402	-30.282%
2024-03-18	8.680	8.8275	8.6302	8.81	+1.498%	314,759	-32.577%
2024-03-15	8.800	8.8550	8.6000	8.68	-1.810%	430,003	-31.567%
2024-03-14	8.990	9.0000	8.8300	8.84	-1.669%	212,675	-32.805%
2024-03-13	8.920	9.0100	8.9100	8.99	-0.111%	367,979	-33.927%
2024-03-12	8.870	9.0500	8.8000	9.00	+1.010%	494,213	-34.000%
2024-03-11	9.190	9.2801	8.9000	8.91	-3.257%	609,063	-33.333%
2024-03-08	9.410	9.5898	9.0900	9.21	-2.125%	1,259,501	-35.505%
2024-03-07	9.000	9.4300	8.7200	9.41	+6.208%	2,342,206	-36.876%
2024-03-06	8.360	9.0100	8.3600	8.86	+6.619%	1,644,518	-32.957%
2024-03-05	8.400	8.4354	8.0750	8.31	-2.465%	483,985	-28.520%
2024-03-04	8.310	8.5200	8.0601	8.52	+2.527%	477,368	-30.282%
2024-03-01	8.350	8.7800	8.2300	8.31	-0.360%	493,586	-28.520%
2024-02-29	8.400	8.4100	7.7164	8.34	-0.832%	1,206,090	-28.777%
2024-02-28	8.470	8.7000	7.8144	8.41	+8.797%	1,570,462	-29.370%
2024-02-27	7.410	7.7400	7.4100	7.73	+4.459%	447,281	-23.157%
2024-02-26	7.410	7.4350	7.3000	7.40	-0.404%	467,457	-19.730%
2024-02-23	7.400	7.5100	7.3050	7.43	+0.678%	255,535	-20.054%
2024-02-22	7.240	7.4100	7.2300	7.38	+2.929%	198,042	-19.512%
2024-02-21	7.110	7.1700	7.0100	7.17	-0.278%	306,274	-17.155%
2024-02-20	7.100	7.2100	7.0100	7.19	+0.559%	412,307	-17.385%
2024-02-16	7.310	7.3100	7.0213	7.15	-2.456%	320,792	-16.923%
2024-02-15	7.420	7.6100	7.2300	7.33	-0.678%	424,704	-18.963%
2024-02-14	7.530	7.6600	7.3800	7.38	-1.992%	222,072	-19.512%
2024-02-13	7.470	7.5700	7.3800	7.53	-0.660%	247,084	-21.116%
2024-02-12	7.650	7.6700	7.4550	7.58	-0.915%	175,779	-21.636%
2024-02-09	7.740	7.8000	7.6500	7.65	-1.290%	138,497	-22.353%
2024-02-08	7.700	7.7700	7.6300	7.75	+0.259%	192,117	-23.355%
2024-02-07	7.740	7.8250	7.7000	7.73	-0.515%	144,484	-23.157%
2024-02-06	7.870	7.8952	7.6900	7.77	-0.639%	170,672	-23.552%
2024-02-05	8.020	8.0200	7.7450	7.82	-2.736%	585,228	-24.041%
2024-02-02	8.210	8.2150	8.0400	8.04	-1.951%	395,636	-26.119%
2024-02-01	8.150	8.2050	8.0150	8.20	+0.613%	317,104	-27.561%
2024-01-31	8.160	8.3800	8.0300	8.15	-0.852%	523,620	-27.117%
2024-01-30	8.200	8.2700	8.0201	8.22	+0.366%	483,520	-27.737%
2024-01-29	8.180	8.2800	8.1181	8.19	+0.368%	374,890	-27.473%
2024-01-26	8.090	8.2500	7.9800	8.16	+1.115%	306,107	-27.206%
2024-01-25	8.000	8.0800	7.9200	8.07	+0.875%	190,096	-26.394%
2024-01-24	8.090	8.2600	7.9700	8.00	-0.621%	246,520	-25.750%
2024-01-23	8.100	8.1485	7.9800	8.05	+0.499%	290,665	-26.211%
2024-01-22	7.890	8.2350	7.8899	8.01	+3.891%	719,082	-25.843%
2024-01-19	7.710	7.7249	7.2700	7.71	0.000%	629,827	-22.957%
2024-01-18	7.860	7.9749	7.6400	7.71	-1.783%	483,784	-22.957%
2024-01-17	7.640	7.9450	7.6400	7.85	+1.684%	587,251	-24.331%
2024-01-16	7.700	7.7250	7.5800	7.72	-0.515%	245,633	-23.057%
2024-01-12	7.630	7.8550	7.6200	7.76	+1.173%	300,526	-23.454%
2024-01-11	7.520	7.6700	7.4300	7.67	+2.403%	213,431	-22.555%
2024-01-10	7.620	7.6900	7.4700	7.49	-1.706%	318,546	-20.694%
2024-01-09	7.680	7.8100	7.5800	7.62	+0.131%	441,410	-22.047%
2024-01-08	7.710	7.8350	7.6000	7.61	+0.928%	691,703	-21.945%
2024-01-05	7.270	8.0471	7.0500	7.54	+10.720%	1,394,777	-21.220%
2024-01-04	6.610	6.8550	6.5600	6.81	+3.182%	269,961	-12.775%
2024-01-03	6.650	6.7900	6.5450	6.60	-1.345%	255,921	-10.000%
2024-01-02	6.820	6.9500	6.6100	6.69	-2.762%	267,785	-11.211%
2023-12-29	6.880	6.9600	6.7950	6.88	+0.146%	247,408	-13.663%
2023-12-28	6.700	6.9050	6.6600	6.87	+2.080%	249,181	-13.537%
2023-12-27	6.760	6.9000	6.6600	6.73	0.000%	249,967	-11.738%
2023-12-26	6.600	6.7500	6.4200	6.73	+1.662%	364,549	-11.738%
2023-12-22	6.700	6.7199	6.6100	6.62	-0.898%	191,234	-10.272%
2023-12-21	6.740	6.7600	6.6450	6.68	-0.299%	178,076	-11.078%
2023-12-20	6.940	6.9600	6.6800	6.70	-3.874%	130,684	-11.343%
2023-12-19	6.710	7.0100	6.6900	6.97	+3.720%	324,681	-14.778%
2023-12-18	6.630	6.7200	6.5075	6.72	+1.357%	362,315	-11.607%
2023-12-15	6.620	6.6400	6.5400	6.63	-0.301%	289,467	-10.407%
2023-12-14	6.770	6.8300	6.5700	6.65	-1.335%	261,410	-10.677%
2023-12-13	6.770	6.7700	6.5500	6.74	-0.590%	228,883	-11.869%
2023-12-12	6.700	6.8250	6.6200	6.78	+1.194%	236,883	-12.389%
2023-12-11	6.830	6.8300	6.6200	6.70	-1.903%	249,285	-11.343%
2023-12-08	6.720	6.8700	6.4400	6.83	+0.294%	235,160	-13.031%
2023-12-07	6.940	7.0150	6.7650	6.81	-1.873%	252,774	-12.775%
2023-12-06	6.810	6.9900	6.6950	6.94	+1.760%	390,996	-14.409%
2023-12-05	6.830	6.9261	6.7600	6.82	-0.583%	158,652	-12.903%
2023-12-04	6.930	6.9500	6.8050	6.86	-1.010%	246,919	-13.411%
2023-12-01	6.850	6.9350	6.7350	6.93	+0.873%	327,295	-14.286%
2023-11-30	6.930	7.0300	6.7600	6.87	-0.866%	235,347	-13.537%
2023-11-29	6.990	7.1000	6.8850	6.93	-0.858%	296,517	-14.286%
2023-11-28	6.920	7.0900	6.8800	6.99	+0.431%	349,342	-15.021%
2023-11-27	6.900	6.9800	6.8300	6.96	+0.870%	284,536	-14.655%
2023-11-24	7.140	7.1400	6.8450	6.90	-2.542%	135,005	-13.913%
2023-11-22	7.000	7.1400	6.9000	7.08	+2.609%	441,696	-16.102%
2023-11-21	7.060	7.1200	6.8700	6.90	-2.405%	296,078	-13.913%
2023-11-20	6.850	7.1500	6.7000	7.07	+4.741%	1,199,631	-15.983%
2023-11-17	6.680	6.8400	6.6600	6.75	+1.048%	339,061	-12.000%
2023-11-16	6.670	6.7900	6.5292	6.68	-0.890%	545,924	-11.078%

.dark-mode .VfFqBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfFqBs{ color: #333333; background-color: white; border: 2px solid #333333; }VTEXVTEXstock NYSE

VTEX
VTEX
stock NYSE