Dark

VTEX
VTEX
stock NYSE

At Close

Jul 1, 2025 3:59:52 PM EDT

6.41USD-2.879%(-0.19)1,503,716

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 8:00:30 AM EDT

6.41USD+0.019%(+0.00)100

After-hours

Jul 1, 2025 4:00:30 PM EDT

6.41USD0.000%(0.00)510

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	6.560	6.6800	6.3200	6.41	-2.879%	1,503,716	0.000%
2025-06-30	6.510	6.7250	6.4200	6.60	+2.167%	1,313,892	-2.879%
2025-06-27	6.520	6.6200	6.3900	6.46	-1.374%	8,587,106	-0.774%
2025-06-26	6.510	6.6300	6.4400	6.55	+1.236%	798,100	-2.137%
2025-06-25	6.630	6.7000	6.4450	6.47	-2.118%	736,859	-0.927%
2025-06-24	6.580	6.7300	6.5450	6.61	+1.692%	672,555	-3.026%
2025-06-23	6.470	6.5950	6.2600	6.50	+1.721%	952,061	-1.385%
2025-06-20	6.320	6.4700	6.2950	6.39	+0.157%	678,884	+0.313%
2025-06-18	6.410	6.4550	6.2550	6.38	-0.468%	809,154	+0.470%
2025-06-17	6.590	6.6500	6.4000	6.41	-3.464%	599,286	0.000%
2025-06-16	6.510	6.7100	6.4750	6.64	+2.786%	732,768	-3.464%
2025-06-13	6.460	6.5600	6.4600	6.46	-2.857%	1,061,952	-0.774%
2025-06-12	6.610	6.7100	6.6100	6.65	-0.300%	979,999	-3.609%
2025-06-11	6.640	6.7350	6.5500	6.67	+0.908%	956,291	-3.898%
2025-06-10	6.600	6.6500	6.4650	6.61	+0.456%	467,020	-3.026%
2025-06-09	6.720	6.7200	6.5700	6.58	-1.497%	440,599	-2.584%
2025-06-06	6.670	6.7200	6.6200	6.68	+1.212%	427,277	-4.042%
2025-06-05	6.650	6.7000	6.5800	6.60	0.000%	760,323	-2.879%
2025-06-04	6.650	6.6700	6.3900	6.60	-0.302%	663,906	-2.879%
2025-06-03	6.410	6.6900	6.3500	6.62	+3.276%	918,872	-3.172%
2025-06-02	6.420	6.4200	6.2400	6.41	0.000%	813,233	0.000%
2025-05-30	6.380	6.5000	6.3400	6.41	0.000%	962,918	0.000%
2025-05-29	6.460	6.5000	6.3550	6.41	+0.470%	514,721	0.000%
2025-05-28	6.530	6.5300	6.3800	6.38	-2.297%	627,682	+0.470%
2025-05-27	6.609	6.8150	6.4950	6.53	+5.493%	2,598,565	-1.838%
2025-05-23	6.050	6.2000	6.0500	6.19	-0.482%	989,581	+3.554%
2025-05-22	6.100	6.2699	5.9500	6.22	+1.303%	1,175,676	+3.055%
2025-05-21	6.300	6.3650	6.1400	6.14	-3.611%	573,321	+4.397%
2025-05-20	6.350	6.3800	6.2800	6.37	+0.315%	503,321	+0.628%
2025-05-19	6.120	6.3650	6.0800	6.35	+0.954%	466,867	+0.945%
2025-05-16	6.300	6.3850	6.2200	6.29	-0.159%	908,305	+1.908%
2025-05-15	6.370	6.4350	6.2834	6.30	-1.869%	621,010	+1.746%
2025-05-14	6.500	6.5800	6.3250	6.42	-1.382%	692,030	-0.156%
2025-05-13	6.240	6.5600	6.2400	6.51	+5.854%	1,121,088	-1.536%
2025-05-12	6.170	6.2300	6.0500	6.15	+3.535%	1,030,648	+4.228%
2025-05-09	6.060	6.0850	5.9050	5.94	-2.142%	586,293	+7.912%
2025-05-08	5.900	6.1450	5.8100	6.07	+3.761%	1,403,307	+5.601%
2025-05-07	5.850	6.1300	5.6900	5.85	+6.364%	2,017,764	+9.573%
2025-05-06	5.290	5.5000	5.2400	5.50	+2.421%	601,887	+16.545%
2025-05-05	5.410	5.4600	5.3600	5.37	-1.828%	596,468	+19.367%
2025-05-02	5.440	5.5500	5.4100	5.47	+2.052%	620,278	+17.185%
2025-05-01	5.460	5.4650	5.3400	5.36	-0.557%	367,295	+19.590%
2025-04-30	5.290	5.4400	5.2002	5.39	+0.186%	1,352,553	+18.924%
2025-04-29	5.320	5.4300	5.3000	5.38	+0.561%	597,419	+19.145%
2025-04-28	5.320	5.3700	5.1600	5.35	-0.187%	809,815	+19.813%
2025-04-25	5.330	5.4650	5.2700	5.36	+0.187%	625,689	+19.590%
2025-04-24	5.140	5.3550	5.1400	5.35	+4.288%	559,633	+19.813%
2025-04-23	5.170	5.2800	5.1000	5.13	+2.191%	796,946	+24.951%
2025-04-22	4.900	5.0700	4.8400	5.02	+3.719%	599,685	+27.689%
2025-04-21	4.980	4.9800	4.7750	4.84	-3.200%	413,050	+32.438%
2025-04-17	4.870	5.0100	4.8100	5.00	+2.669%	524,005	+28.200%
2025-04-16	4.900	4.9650	4.8200	4.87	-0.205%	551,134	+31.622%
2025-04-15	4.850	5.0150	4.7100	4.88	-0.611%	658,871	+31.352%
2025-04-14	5.020	5.0300	4.8550	4.91	+0.204%	541,583	+30.550%
2025-04-11	4.760	4.9400	4.6700	4.90	+3.158%	517,576	+30.816%
2025-04-10	4.880	4.9550	4.6600	4.75	-4.040%	675,998	+34.947%
2025-04-09	4.470	5.0700	4.4219	4.95	+11.236%	1,006,165	+29.495%
2025-04-08	4.730	4.7500	4.4150	4.45	-1.330%	882,772	+44.045%
2025-04-07	4.470	4.8800	4.4300	4.51	-4.246%	1,185,612	+42.129%
2025-04-04	4.780	4.9000	4.5000	4.71	-5.040%	1,387,825	+36.093%
2025-04-03	4.950	5.1250	4.8800	4.96	-5.344%	1,186,039	+29.234%
2025-04-02	5.100	5.3300	5.0863	5.24	+0.963%	783,816	+22.328%
2025-04-01	5.090	5.2750	5.0400	5.19	+2.367%	850,028	+23.507%
2025-03-31	4.970	5.1000	4.8200	5.07	-0.588%	783,019	+26.430%
2025-03-28	5.200	5.2100	4.9800	5.10	-1.544%	900,741	+25.686%
2025-03-27	4.870	5.2600	4.8100	5.18	+6.584%	913,700	+23.745%
2025-03-26	4.900	4.9250	4.8150	4.86	-1.220%	694,033	+31.893%
2025-03-25	4.900	4.9950	4.8100	4.92	+0.820%	506,895	+30.285%
2025-03-24	4.920	4.9700	4.8500	4.88	+0.826%	291,542	+31.352%
2025-03-21	4.900	4.9700	4.8150	4.84	-2.024%	592,725	+32.438%
2025-03-20	4.960	5.1100	4.9300	4.94	-1.789%	534,466	+29.757%
2025-03-19	4.940	5.1450	4.8900	5.03	+2.236%	842,100	+27.435%
2025-03-18	4.960	5.0600	4.8900	4.92	-1.992%	705,058	+30.285%
2025-03-17	4.820	5.1200	4.8200	5.02	+5.241%	1,669,013	+27.689%
2025-03-14	4.570	4.8750	4.5700	4.77	+5.066%	965,011	+34.382%
2025-03-13	4.480	4.6050	4.4200	4.54	-0.873%	710,064	+41.189%
2025-03-12	4.450	4.6200	4.3900	4.58	+4.328%	939,821	+39.956%
2025-03-11	4.350	4.4800	4.3450	4.39	+0.228%	867,200	+46.014%
2025-03-10	4.560	4.6250	4.3500	4.38	-5.603%	1,057,749	+46.347%
2025-03-07	4.610	4.7300	4.5750	4.64	+0.651%	864,289	+38.147%
2025-03-06	4.500	4.9000	4.4900	4.61	+0.217%	1,052,541	+39.046%
2025-03-05	4.370	4.6100	4.3700	4.60	+6.236%	701,524	+39.348%
2025-03-04	4.330	4.4550	4.1950	4.33	-2.915%	1,189,709	+48.037%
2025-03-03	4.800	4.8400	4.3900	4.46	-7.083%	1,267,962	+43.722%
2025-02-28	4.690	4.8700	4.6900	4.80	+1.266%	969,696	+33.542%
2025-02-27	4.860	4.9400	4.5800	4.74	+0.637%	2,282,179	+35.232%
2025-02-26	5.200	5.2200	4.6400	4.71	-21.369%	3,339,015	+36.093%
2025-02-25	6.100	6.2200	5.9300	5.99	-2.917%	703,369	+7.012%
2025-02-24	6.440	6.4400	6.1300	6.17	-3.894%	678,352	+3.890%
2025-02-21	6.780	6.7889	6.4200	6.42	-4.464%	786,048	-0.156%
2025-02-20	6.760	6.8516	6.5800	6.72	+1.053%	564,219	-4.613%
2025-02-19	6.500	6.8900	6.3550	6.65	+3.906%	1,252,068	-3.609%
2025-02-18	6.500	6.7300	6.3700	6.40	+0.629%	1,139,597	+0.156%
2025-02-14	6.320	6.4400	6.3100	6.36	+0.633%	393,953	+0.786%
2025-02-13	6.250	6.3500	6.1900	6.32	+1.445%	347,888	+1.424%
2025-02-12	6.220	6.3000	6.1700	6.23	-0.320%	384,709	+2.889%
2025-02-11	6.510	6.5100	6.2350	6.25	-2.496%	543,376	+2.560%
2025-02-10	6.600	6.6000	6.4100	6.41	-1.536%	458,273	0.000%
2025-02-07	6.720	6.7700	6.4800	6.51	-2.981%	419,860	-1.536%
2025-02-06	6.710	6.7891	6.6800	6.71	0.000%	288,564	-4.471%
2025-02-05	6.560	6.7200	6.4750	6.71	+1.821%	1,488,313	-4.471%
2025-02-04	6.610	6.6775	6.5300	6.59	-0.453%	1,464,332	-2.731%
2025-02-03	6.550	6.7000	6.4600	6.62	-0.750%	379,114	-3.172%
2025-01-31	6.780	6.8400	6.6150	6.67	-1.477%	522,563	-3.898%
2025-01-30	6.740	6.9300	6.7100	6.77	+1.958%	1,052,259	-5.318%
2025-01-29	6.740	6.7900	6.5000	6.64	-1.337%	400,220	-3.464%
2025-01-28	6.250	6.7500	6.2500	6.73	+8.199%	462,289	-4.755%
2025-01-27	6.140	6.3300	6.0200	6.22	-0.797%	1,761,973	+3.055%
2025-01-24	6.340	6.4350	6.2550	6.27	-0.791%	293,520	+2.233%
2025-01-23	6.350	6.3700	6.2550	6.32	-0.315%	299,517	+1.424%
2025-01-22	6.210	6.3850	6.1600	6.34	+2.755%	402,818	+1.104%
2025-01-21	6.070	6.1900	5.9500	6.17	+2.833%	422,359	+3.890%
2025-01-17	6.040	6.1100	6.0000	6.00	+0.167%	405,836	+6.833%
2025-01-16	6.150	6.1900	5.9700	5.99	-1.803%	624,208	+7.012%
2025-01-15	6.010	6.1850	6.0100	6.10	+2.521%	1,422,568	+5.082%
2025-01-14	5.840	6.0000	5.8350	5.95	+2.234%	762,800	+7.731%
2025-01-13	5.790	5.8650	5.7400	5.82	-1.188%	351,083	+10.137%
2025-01-10	5.910	6.0250	5.8407	5.89	-1.008%	582,011	+8.829%
2025-01-08	5.970	6.0150	5.9300	5.95	-0.833%	695,358	+7.731%
2025-01-07	5.990	6.1700	5.9400	6.00	+0.671%	571,004	+6.833%
2025-01-06	5.850	5.9900	5.8500	5.96	+2.759%	374,180	+7.550%
2025-01-03	6.010	6.0122	5.7800	5.80	-2.848%	458,241	+10.517%
2025-01-02	5.930	6.1000	5.9000	5.97	+1.358%	935,894	+7.370%
2024-12-31	5.820	5.9350	5.7800	5.89	+1.903%	509,669	+8.829%
2024-12-30	5.650	5.7800	5.6000	5.78	+0.522%	667,391	+10.900%
2024-12-27	5.810	5.9100	5.6700	5.75	-2.211%	554,358	+11.478%
2024-12-26	5.790	5.8800	5.7500	5.88	+1.205%	528,828	+9.014%
2024-12-24	5.850	5.9200	5.7850	5.81	-0.514%	248,006	+10.327%
2024-12-23	5.640	5.9950	5.6255	5.84	+2.817%	1,216,367	+9.760%
2024-12-20	5.790	5.8700	5.6600	5.68	-2.740%	727,786	+12.852%
2024-12-19	6.000	6.0450	5.8300	5.84	+1.038%	977,481	+9.760%
2024-12-18	6.210	6.2100	5.7300	5.78	-6.774%	1,100,432	+10.900%
2024-12-17	6.200	6.2800	6.1300	6.20	-0.482%	828,702	+3.387%
2024-12-16	6.300	6.3350	6.1950	6.23	-1.735%	596,775	+2.889%
2024-12-13	6.400	6.5400	6.3400	6.34	-0.938%	723,383	+1.104%
2024-12-12	6.620	6.6300	6.3350	6.40	-3.614%	772,392	+0.156%
2024-12-11	6.330	6.6700	6.3200	6.64	+5.397%	1,036,889	-3.464%
2024-12-10	6.160	6.3050	6.1600	6.30	+1.777%	889,174	+1.746%
2024-12-09	6.470	6.4700	6.1600	6.19	-4.031%	831,941	+3.554%
2024-12-06	6.460	6.5200	6.3400	6.45	0.000%	675,288	-0.620%
2024-12-05	6.360	6.5400	6.3550	6.45	+1.415%	729,301	-0.620%
2024-12-04	6.240	6.5800	6.1800	6.36	+2.913%	823,912	+0.786%
2024-12-03	6.060	6.1900	5.9900	6.18	+1.478%	601,448	+3.722%
2024-12-02	6.150	6.1500	5.9400	6.09	-2.090%	482,125	+5.255%
2024-11-29	6.310	6.3700	6.1050	6.22	-1.426%	453,468	+3.055%
2024-11-27	6.450	6.4500	6.2450	6.31	-2.171%	313,902	+1.585%
2024-11-26	6.560	6.5900	6.4200	6.45	-0.616%	366,313	-0.620%
2024-11-25	6.560	6.6800	6.4400	6.49	+0.464%	756,438	-1.233%
2024-11-22	6.430	6.5650	6.4300	6.46	+1.254%	435,716	-0.774%
2024-11-21	6.290	6.4400	6.1900	6.38	+1.592%	336,933	+0.470%
2024-11-20	6.240	6.3400	6.1500	6.28	+0.641%	259,214	+2.070%
2024-11-19	6.200	6.2900	6.1200	6.24	+0.322%	618,064	+2.724%
2024-11-18	6.280	6.2988	6.1400	6.22	-1.113%	613,225	+3.055%
2024-11-15	6.530	6.6200	6.2850	6.29	-3.528%	319,260	+1.908%
2024-11-14	6.560	6.5600	6.4200	6.52	-0.458%	402,523	-1.687%
2024-11-13	6.510	6.6250	6.4600	6.55	+0.306%	594,373	-2.137%
2024-11-12	6.610	6.7700	6.5200	6.53	-1.061%	370,403	-1.838%
2024-11-11	6.640	6.7000	6.5250	6.60	-0.752%	388,282	-2.879%
2024-11-08	6.630	6.6650	6.4300	6.65	-0.894%	436,316	-3.609%
2024-11-07	6.740	6.8500	6.6800	6.71	-0.149%	545,937	-4.471%
2024-11-06	6.500	6.8900	6.2720	6.72	-2.467%	1,096,315	-4.613%
2024-11-05	6.890	6.9300	6.7500	6.89	+0.437%	460,603	-6.967%
2024-11-04	6.710	6.9500	6.6700	6.86	+1.780%	370,594	-6.560%
2024-11-01	6.860	6.9650	6.7400	6.74	-0.296%	316,674	-4.896%
2024-10-31	6.870	6.9139	6.7000	6.76	-2.734%	616,504	-5.178%
2024-10-30	6.960	7.0500	6.8600	6.95	+0.289%	466,199	-7.770%
2024-10-29	6.850	7.0700	6.7700	6.93	+1.316%	489,305	-7.504%
2024-10-28	6.640	6.8850	6.6300	6.84	+3.012%	258,211	-6.287%
2024-10-25	6.640	6.6850	6.5300	6.64	-0.150%	383,995	-3.464%
2024-10-24	6.610	6.6700	6.5100	6.65	+1.064%	311,957	-3.609%
2024-10-23	6.750	6.7700	6.5600	6.58	-2.806%	449,727	-2.584%
2024-10-22	6.860	6.9100	6.7400	6.77	-0.733%	567,062	-5.318%
2024-10-21	6.880	6.8800	6.7900	6.82	-1.159%	244,022	-6.012%
2024-10-18	6.940	6.9900	6.8900	6.90	-0.576%	169,644	-7.101%
2024-10-17	7.000	7.0191	6.9050	6.94	-0.573%	133,718	-7.637%
2024-10-16	6.960	6.9950	6.9100	6.98	+0.287%	170,107	-8.166%
2024-10-15	7.040	7.0600	6.9200	6.96	-0.713%	177,101	-7.902%
2024-10-14	7.140	7.1400	6.8850	7.01	-1.683%	362,461	-8.559%
2024-10-11	7.280	7.3050	7.1250	7.13	-1.383%	310,269	-10.098%
2024-10-10	7.220	7.2800	7.1900	7.23	-0.413%	171,343	-11.342%
2024-10-09	7.320	7.3800	7.1500	7.26	-1.759%	326,289	-11.708%
2024-10-08	7.200	7.4200	7.2000	7.39	+2.782%	269,871	-13.261%
2024-10-07	7.420	7.4200	7.0500	7.19	-3.360%	338,123	-10.848%
2024-10-04	7.250	7.5600	7.2100	7.44	+4.056%	452,010	-13.844%
2024-10-03	7.330	7.4900	7.1339	7.15	-4.027%	506,629	-10.350%
2024-10-02	7.360	7.5800	7.3400	7.45	+0.812%	563,134	-13.960%
2024-10-01	7.400	7.5000	7.3200	7.39	-0.672%	508,640	-13.261%
2024-09-30	7.320	7.4600	7.2600	7.44	+1.639%	404,598	-13.844%
2024-09-27	7.180	7.3300	7.1500	7.32	+2.092%	340,854	-12.432%
2024-09-26	7.310	7.3500	7.1400	7.17	-0.278%	236,567	-10.600%
2024-09-25	7.020	7.2500	7.0000	7.19	+1.986%	313,153	-10.848%
2024-09-24	7.100	7.1700	7.0100	7.05	+0.571%	265,407	-9.078%
2024-09-23	7.370	7.3700	7.0100	7.01	-5.014%	309,363	-8.559%
2024-09-20	7.310	7.3900	7.2200	7.38	+1.235%	415,279	-13.144%
2024-09-19	7.050	7.4350	7.0000	7.29	+6.423%	677,790	-12.071%
2024-09-18	6.770	6.8700	6.7000	6.85	+1.182%	341,298	-6.423%
2024-09-17	6.660	6.7800	6.6400	6.77	+2.421%	300,353	-5.318%
2024-09-16	6.830	6.8550	6.6100	6.61	-3.363%	358,343	-3.026%
2024-09-13	6.830	6.9300	6.8300	6.84	+0.293%	282,398	-6.287%
2024-09-12	6.700	6.8300	6.6721	6.82	+1.791%	515,677	-6.012%
2024-09-11	6.570	6.7400	6.4900	6.70	+2.446%	290,168	-4.328%
2024-09-10	6.550	6.7000	6.4600	6.54	-2.388%	336,617	-1.988%
2024-09-09	6.730	6.7450	6.6300	6.70	-0.298%	375,532	-4.328%
2024-09-06	6.750	6.7800	6.5800	6.72	-0.297%	542,235	-4.613%
2024-09-05	6.760	6.7900	6.6200	6.74	-0.443%	613,451	-4.896%
2024-09-04	6.710	6.8250	6.6300	6.77	+0.894%	495,845	-5.318%
2024-09-03	7.000	7.0750	6.7000	6.71	-4.958%	489,577	-4.471%
2024-08-30	7.120	7.1800	6.9900	7.06	0.000%	1,627,692	-9.207%
2024-08-29	7.210	7.2650	7.0500	7.06	-1.944%	492,409	-9.207%
2024-08-28	7.290	7.3100	7.1450	7.20	-2.703%	498,837	-10.972%
2024-08-27	7.350	7.4650	7.2300	7.40	+0.135%	467,675	-13.378%
2024-08-26	7.530	7.6050	7.3700	7.39	-2.119%	686,046	-13.261%
2024-08-23	7.330	7.6000	7.3300	7.55	+3.001%	802,477	-15.099%
2024-08-22	7.700	7.7300	7.2850	7.33	-4.433%	390,614	-12.551%
2024-08-21	7.970	8.0298	7.6550	7.67	-2.168%	466,573	-16.428%
2024-08-20	7.590	8.0000	7.5900	7.84	+3.022%	1,706,879	-18.240%
2024-08-19	7.370	7.6400	7.1800	7.61	+3.256%	1,182,079	-15.769%
2024-08-16	7.370	7.4000	7.2200	7.37	+0.136%	304,165	-13.026%
2024-08-15	7.390	7.5000	7.3200	7.36	+0.546%	371,128	-12.908%
2024-08-14	7.130	7.3800	7.0900	7.32	+2.521%	303,278	-12.432%
2024-08-13	7.060	7.2300	7.0150	7.14	+2.882%	481,951	-10.224%
2024-08-12	6.890	7.0400	6.8600	6.94	+0.726%	419,282	-7.637%
2024-08-09	6.810	6.9300	6.7200	6.89	+1.923%	461,065	-6.967%
2024-08-08	6.880	6.9100	6.7400	6.76	-1.314%	469,130	-5.178%
2024-08-07	7.295	7.2950	6.6800	6.85	+13.787%	755,443	-6.423%
2024-08-06	6.000	6.0650	5.9300	6.02	+1.007%	332,805	+6.478%
2024-08-05	5.750	6.0100	5.7200	5.96	-2.932%	757,783	+7.550%
2024-08-02	6.150	6.2700	6.0100	6.14	-3.002%	667,216	+4.397%
2024-08-01	6.500	6.5200	6.1866	6.33	-2.315%	691,789	+1.264%
2024-07-31	6.430	6.5300	6.3700	6.48	+1.092%	634,392	-1.080%
2024-07-30	6.350	6.4300	6.2700	6.41	+1.264%	417,089	0.000%
2024-07-29	6.650	6.6550	6.3300	6.33	-4.669%	445,313	+1.264%
2024-07-26	6.560	6.6750	6.5100	6.64	+1.220%	309,055	-3.464%
2024-07-25	6.410	6.6400	6.3850	6.56	+1.548%	404,192	-2.287%
2024-07-24	6.630	6.6900	6.4400	6.46	-3.003%	375,207	-0.774%
2024-07-23	6.790	6.8500	6.6600	6.66	-1.770%	321,514	-3.754%
2024-07-22	6.710	6.8500	6.6800	6.78	+1.043%	302,981	-5.457%
2024-07-19	6.630	6.7600	6.5600	6.71	+1.360%	411,528	-4.471%
2024-07-18	6.770	6.8500	6.5350	6.62	-2.360%	677,372	-3.172%
2024-07-17	7.000	7.0250	6.7401	6.78	-4.641%	399,260	-5.457%
2024-07-16	6.910	7.2700	6.8850	7.11	+3.644%	467,743	-9.845%
2024-07-15	7.220	7.2700	6.7700	6.86	-4.986%	521,541	-6.560%
2024-07-12	7.120	7.2400	7.0950	7.22	+1.547%	558,391	-11.219%
2024-07-11	7.190	7.2300	7.0000	7.11	0.000%	423,708	-9.845%
2024-07-10	7.340	7.4000	6.9500	7.11	-2.603%	535,807	-9.845%
2024-07-09	7.390	7.4400	7.2350	7.30	-1.084%	335,067	-12.192%
2024-07-08	7.290	7.4300	7.2100	7.38	+1.235%	818,373	-13.144%
2024-07-05	7.260	7.3200	7.1800	7.29	+1.391%	606,267	-12.071%
2024-07-03	7.220	7.3400	7.1750	7.19	0.000%	315,972	-10.848%
2024-07-02	7.190	7.2450	7.1400	7.19	-0.277%	224,656	-10.848%
2024-07-01	7.260	7.3400	7.0700	7.21	-0.689%	256,972	-11.096%
2024-06-28	7.150	7.3300	7.1000	7.26	+1.397%	579,394	-11.708%
2024-06-27	7.010	7.2200	7.0050	7.16	+2.432%	403,627	-10.475%
2024-06-26	6.920	7.0100	6.9100	6.99	+0.866%	362,082	-8.298%
2024-06-25	6.890	6.9500	6.8000	6.93	+0.873%	239,170	-7.504%
2024-06-24	6.730	6.8800	6.6950	6.87	+1.778%	393,241	-6.696%
2024-06-21	6.660	6.8550	6.5850	6.75	+1.504%	497,022	-5.037%
2024-06-20	6.500	6.6600	6.3800	6.65	+2.151%	485,664	-3.609%
2024-06-18	6.720	6.7850	6.4600	6.51	-3.412%	395,610	-1.536%
2024-06-17	6.690	6.8000	6.6200	6.74	+0.149%	240,104	-4.896%
2024-06-14	6.740	6.8500	6.7000	6.73	-0.591%	382,012	-4.755%
2024-06-13	6.750	6.8850	6.6800	6.77	+0.744%	772,497	-5.318%
2024-06-12	6.660	6.7500	6.6000	6.72	+1.511%	524,197	-4.613%
2024-06-11	6.630	6.6300	6.5390	6.62	-0.601%	155,729	-3.172%
2024-06-10	6.560	6.6750	6.5300	6.66	+1.216%	183,982	-3.754%
2024-06-07	6.780	6.8000	6.5600	6.58	-3.519%	223,208	-2.584%
2024-06-06	6.770	6.8400	6.7450	6.82	+0.888%	131,329	-6.012%
2024-06-05	6.610	6.7700	6.5900	6.76	+2.424%	461,836	-5.178%
2024-06-04	6.660	6.7000	6.5500	6.60	-1.639%	360,454	-2.879%
2024-06-03	6.820	6.8600	6.6700	6.71	-2.187%	413,803	-4.471%
2024-05-31	6.900	6.9500	6.7200	6.86	+1.329%	396,506	-6.560%
2024-05-30	6.730	6.7850	6.6600	6.77	+0.744%	235,477	-5.318%
2024-05-29	6.720	6.8600	6.7000	6.72	-1.322%	367,959	-4.613%
2024-05-28	6.960	6.9900	6.7800	6.81	-2.853%	416,921	-5.874%
2024-05-24	6.930	7.0500	6.9250	7.01	+1.154%	336,766	-8.559%
2024-05-23	7.050	7.0644	6.9000	6.93	-0.858%	252,211	-7.504%
2024-05-22	7.000	7.0750	6.9800	6.99	-0.569%	368,391	-8.298%
2024-05-21	6.870	7.0600	6.8500	7.03	+2.478%	639,509	-8.819%
2024-05-20	7.050	7.1200	6.8600	6.86	-2.418%	339,594	-6.560%
2024-05-17	7.160	7.1600	6.9700	7.03	-1.403%	471,492	-8.819%
2024-05-16	7.280	7.2800	7.0100	7.13	-1.926%	620,195	-10.098%
2024-05-15	7.400	7.4900	7.2450	7.27	-0.683%	521,863	-11.829%
2024-05-14	6.970	7.3750	6.8900	7.32	+11.756%	1,013,801	-12.432%
2024-05-13	6.630	6.7000	6.5000	6.55	-1.057%	722,836	-2.137%
2024-05-10	6.730	6.7900	6.6000	6.62	-2.504%	735,514	-3.172%
2024-05-09	6.900	6.9000	6.6000	6.79	-2.161%	1,044,897	-5.596%
2024-05-08	6.970	7.5000	6.6400	6.94	-14.637%	2,328,232	-7.637%
2024-05-07	8.050	8.2400	8.0100	8.13	+0.619%	529,238	-21.156%
2024-05-06	7.920	8.1500	7.8050	8.08	+2.278%	551,348	-20.668%
2024-05-03	7.620	7.9500	7.5200	7.90	+5.053%	477,708	-18.861%
2024-05-02	7.430	7.5850	7.3800	7.52	+1.484%	236,135	-14.761%
2024-05-01	7.400	7.5650	7.3300	7.41	-0.135%	179,861	-13.495%
2024-04-30	7.390	7.5500	7.3250	7.42	+0.135%	413,146	-13.612%
2024-04-29	7.460	7.5000	7.3200	7.41	-0.670%	299,309	-13.495%
2024-04-26	7.380	7.4600	7.3300	7.46	+1.913%	288,466	-14.075%
2024-04-25	7.200	7.3800	7.1400	7.32	-0.272%	341,092	-12.432%
2024-04-24	7.340	7.4100	7.1300	7.34	+0.548%	382,874	-12.670%
2024-04-23	7.510	7.5800	7.2200	7.30	-2.537%	431,029	-12.192%
2024-04-22	7.590	7.6900	7.3200	7.49	-1.187%	464,846	-14.419%
2024-04-19	7.680	7.7800	7.5500	7.58	-1.686%	342,749	-15.435%
2024-04-18	7.440	7.7700	7.3300	7.71	+3.769%	589,289	-16.861%
2024-04-17	7.490	7.6100	7.3620	7.43	-0.134%	295,952	-13.728%
2024-04-16	7.460	7.6500	7.3700	7.44	-0.535%	522,834	-13.844%
2024-04-15	7.880	7.8900	7.4250	7.48	-4.835%	366,083	-14.305%
2024-04-12	8.260	8.2900	7.7850	7.86	-4.843%	471,636	-18.448%
2024-04-11	8.520	8.9500	8.1100	8.26	-2.709%	435,214	-22.397%
2024-04-10	8.750	9.1000	8.4750	8.49	+0.831%	1,187,371	-24.499%
2024-04-09	8.370	8.4400	8.2000	8.42	+0.597%	366,123	-23.872%
2024-04-08	8.040	8.3900	7.9300	8.37	+4.104%	320,639	-23.417%
2024-04-05	7.990	8.0800	7.9350	8.04	+0.500%	196,495	-20.274%
2024-04-04	8.070	8.1500	7.9300	8.00	-0.498%	463,357	-19.875%
2024-04-03	8.020	8.0900	7.9950	8.04	-0.618%	600,180	-20.274%
2024-04-02	8.060	8.1800	8.0600	8.09	-0.369%	251,029	-20.766%
2024-04-01	8.180	8.1900	7.9500	8.12	-0.612%	407,189	-21.059%
2024-03-28	8.210	8.2600	8.0805	8.17	-0.608%	327,301	-21.542%
2024-03-27	8.450	8.4700	8.1900	8.22	-1.675%	325,857	-22.019%
2024-03-26	8.620	8.6600	8.3200	8.36	-2.450%	297,524	-23.325%
2024-03-25	8.600	8.6200	8.4200	8.57	-0.117%	350,957	-25.204%
2024-03-22	8.610	8.6500	8.4900	8.58	-0.348%	254,653	-25.291%
2024-03-21	8.930	8.9700	8.5900	8.61	-2.931%	242,364	-25.552%
2024-03-20	8.540	8.9200	8.5100	8.87	+4.108%	462,369	-27.734%
2024-03-19	8.760	8.7800	8.4750	8.52	-3.292%	318,402	-24.765%
2024-03-18	8.680	8.8275	8.6302	8.81	+1.498%	314,759	-27.242%
2024-03-15	8.800	8.8550	8.6000	8.68	-1.810%	430,003	-26.152%
2024-03-14	8.990	9.0000	8.8300	8.84	-1.669%	212,675	-27.489%
2024-03-13	8.920	9.0100	8.9100	8.99	-0.111%	367,979	-28.699%
2024-03-12	8.870	9.0500	8.8000	9.00	+1.010%	494,213	-28.778%
2024-03-11	9.190	9.2801	8.9000	8.91	-3.257%	609,063	-28.058%
2024-03-08	9.410	9.5898	9.0900	9.21	-2.125%	1,259,501	-30.402%
2024-03-07	9.000	9.4300	8.7200	9.41	+6.208%	2,342,206	-31.881%
2024-03-06	8.360	9.0100	8.3600	8.86	+6.619%	1,644,518	-27.652%
2024-03-05	8.400	8.4354	8.0750	8.31	-2.465%	483,985	-22.864%
2024-03-04	8.310	8.5200	8.0601	8.52	+2.527%	477,368	-24.765%
2024-03-01	8.350	8.7800	8.2300	8.31	-0.360%	493,586	-22.864%
2024-02-29	8.400	8.4100	7.7164	8.34	-0.832%	1,206,090	-23.141%
2024-02-28	8.470	8.7000	7.8144	8.41	+8.797%	1,570,462	-23.781%
2024-02-27	7.410	7.7400	7.4100	7.73	+4.459%	447,281	-17.076%
2024-02-26	7.410	7.4350	7.3000	7.40	-0.404%	467,457	-13.378%
2024-02-23	7.400	7.5100	7.3050	7.43	+0.678%	255,535	-13.728%
2024-02-22	7.240	7.4100	7.2300	7.38	+2.929%	198,042	-13.144%
2024-02-21	7.110	7.1700	7.0100	7.17	-0.278%	306,274	-10.600%
2024-02-20	7.100	7.2100	7.0100	7.19	+0.559%	412,307	-10.848%
2024-02-16	7.310	7.3100	7.0213	7.15	-2.456%	320,792	-10.350%
2024-02-15	7.420	7.6100	7.2300	7.33	-0.678%	424,704	-12.551%
2024-02-14	7.530	7.6600	7.3800	7.38	-1.992%	222,072	-13.144%
2024-02-13	7.470	7.5700	7.3800	7.53	-0.660%	247,084	-14.874%
2024-02-12	7.650	7.6700	7.4550	7.58	-0.915%	175,779	-15.435%
2024-02-09	7.740	7.8000	7.6500	7.65	-1.290%	138,497	-16.209%
2024-02-08	7.700	7.7700	7.6300	7.75	+0.259%	192,117	-17.290%
2024-02-07	7.740	7.8250	7.7000	7.73	-0.515%	144,484	-17.076%
2024-02-06	7.870	7.8952	7.6900	7.77	-0.639%	170,672	-17.503%
2024-02-05	8.020	8.0200	7.7450	7.82	-2.736%	585,228	-18.031%
2024-02-02	8.210	8.2150	8.0400	8.04	-1.951%	395,636	-20.274%
2024-02-01	8.150	8.2050	8.0150	8.20	+0.613%	317,104	-21.829%
2024-01-31	8.160	8.3800	8.0300	8.15	-0.852%	523,620	-21.350%
2024-01-30	8.200	8.2700	8.0201	8.22	+0.366%	483,520	-22.019%
2024-01-29	8.180	8.2800	8.1181	8.19	+0.368%	374,890	-21.734%
2024-01-26	8.090	8.2500	7.9800	8.16	+1.115%	306,107	-21.446%
2024-01-25	8.000	8.0800	7.9200	8.07	+0.875%	190,096	-20.570%
2024-01-24	8.090	8.2600	7.9700	8.00	-0.621%	246,520	-19.875%
2024-01-23	8.100	8.1485	7.9800	8.05	+0.499%	290,665	-20.373%
2024-01-22	7.890	8.2350	7.8899	8.01	+3.891%	719,082	-19.975%
2024-01-19	7.710	7.7249	7.2700	7.71	0.000%	629,827	-16.861%
2024-01-18	7.860	7.9749	7.6400	7.71	-1.783%	483,784	-16.861%
2024-01-17	7.640	7.9450	7.6400	7.85	+1.684%	587,251	-18.344%
2024-01-16	7.700	7.7250	7.5800	7.72	-0.515%	245,633	-16.969%
2024-01-12	7.630	7.8550	7.6200	7.76	+1.173%	300,526	-17.397%
2024-01-11	7.520	7.6700	7.4300	7.67	+2.403%	213,431	-16.428%
2024-01-10	7.620	7.6900	7.4700	7.49	-1.706%	318,546	-14.419%
2024-01-09	7.680	7.8100	7.5800	7.62	+0.131%	441,410	-15.879%

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

VTEX
VTEX
stock NYSE