Dark

VTEX
VTEX
stock NYSE

Market Open

May 14, 2026 3:15:45 PM EDT

3.46USD+1.316%(+0.04)522,753

3.46Bid 3.47Ask 0.01Spread

Pre-market

0.00USD-100.000%(-3.42)0

After-hours

May 13, 2026 4:43:30 PM EDT

3.49USD+1.453%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	3.4500	3.490000	3.3800	3.4600	+1.170%	522,753	0.000%
2026-05-13	3.5300	3.555000	3.4050	3.4200	-4.202%	1,222,178	+1.170%
2026-05-12	3.5000	3.620000	3.4700	3.5700	+2.882%	1,593,862	-3.081%
2026-05-11	3.7600	3.795000	3.4400	3.4700	-7.219%	1,952,033	-0.288%
2026-05-08	3.9900	4.170000	3.7150	3.7400	-5.793%	1,581,654	-7.487%
2026-05-07	3.9200	4.205000	3.9200	3.9700	+3.117%	1,842,699	-12.846%
2026-05-06	3.8600	3.910000	3.7400	3.8500	+0.260%	1,289,994	-10.130%
2026-05-05	3.8700	3.940000	3.7600	3.8400	+0.787%	1,827,949	-9.896%
2026-05-04	3.9000	3.980000	3.7700	3.8100	-2.806%	1,113,259	-9.186%
2026-05-01	3.7800	3.930000	3.7800	3.9200	+4.255%	1,079,244	-11.735%
2026-04-30	3.8100	3.830000	3.6300	3.7600	-2.338%	2,572,623	-7.979%
2026-04-29	3.9600	4.010000	3.7450	3.8500	-3.509%	1,026,063	-10.130%
2026-04-28	4.0600	4.120000	3.9700	3.9900	-0.993%	613,846	-13.283%
2026-04-27	4.0000	4.135000	3.9600	4.0300	0.000%	1,363,080	-14.144%
2026-04-24	3.8700	4.035000	3.8200	4.0300	+3.069%	824,983	-14.144%
2026-04-23	4.1900	4.200000	3.8800	3.9100	-8.000%	1,171,830	-11.509%
2026-04-22	4.3700	4.378000	4.1650	4.2500	-2.299%	1,543,597	-18.588%
2026-04-21	4.2200	4.470000	4.2200	4.3500	+2.594%	1,428,923	-20.460%
2026-04-20	4.1700	4.310000	4.1200	4.2400	+0.713%	1,742,287	-18.396%
2026-04-17	4.1500	4.260000	4.1200	4.2100	+2.433%	1,082,474	-17.815%
2026-04-16	4.1000	4.185000	4.0800	4.1100	+1.733%	858,386	-15.815%
2026-04-15	4.0400	4.090000	3.9850	4.0400	+1.253%	1,290,160	-14.356%
2026-04-14	4.1400	4.210000	3.9550	3.9900	-2.920%	782,545	-13.283%
2026-04-13	4.0100	4.160000	4.0100	4.1100	+1.985%	1,039,342	-15.815%
2026-04-10	4.0400	4.060000	3.9690	4.0300	+0.249%	773,930	-14.144%
2026-04-09	3.9000	4.035000	3.8150	4.0200	+1.259%	1,207,439	-13.930%
2026-04-08	4.0800	4.080000	3.9500	3.9700	+0.253%	727,832	-12.846%
2026-04-07	3.9700	4.020000	3.9400	3.9600	-1.247%	834,086	-12.626%
2026-04-06	4.0300	4.080000	4.0000	4.0100	-0.988%	509,686	-13.716%
2026-04-02	3.9900	4.140000	3.9300	4.0500	+0.248%	993,247	-14.568%
2026-04-01	4.0400	4.100000	3.9550	4.0400	+1.000%	879,900	-14.356%
2026-03-31	3.9800	4.055000	3.9300	4.0000	+2.041%	1,268,246	-13.500%
2026-03-30	3.8300	3.945000	3.7950	3.9200	+2.350%	1,003,284	-11.735%
2026-03-27	3.9300	3.940000	3.7900	3.8300	-3.526%	1,220,364	-9.661%
2026-03-26	3.9000	4.035000	3.8800	3.9700	+0.253%	1,584,363	-12.846%
2026-03-25	3.9100	4.085000	3.8600	3.9600	+2.857%	1,607,227	-12.626%
2026-03-24	3.8200	3.915000	3.8000	3.8500	-0.773%	1,533,886	-10.130%
2026-03-23	3.7400	3.930000	3.7100	3.8800	+5.149%	1,242,678	-10.825%
2026-03-20	3.7800	3.780000	3.6550	3.6900	-2.895%	1,561,524	-6.233%
2026-03-19	3.8200	3.900000	3.7700	3.8000	-1.299%	2,171,869	-8.947%
2026-03-18	3.9200	3.995000	3.8500	3.8500	-3.509%	997,618	-10.130%
2026-03-17	3.8300	4.090000	3.8300	3.9900	+4.178%	1,662,134	-13.283%
2026-03-16	3.8500	3.880000	3.7700	3.8300	+1.055%	938,735	-9.661%
2026-03-13	3.9900	4.031700	3.7600	3.7900	-4.293%	1,321,582	-8.707%
2026-03-12	4.0700	4.080000	3.8300	3.9600	-2.703%	1,716,209	-12.626%
2026-03-11	4.1600	4.235000	4.0300	4.0700	+0.494%	1,969,920	-14.988%
2026-03-10	3.9800	4.060000	3.8900	4.0500	+1.250%	1,823,264	-14.568%
2026-03-09	3.8600	4.030000	3.8137	4.0000	+2.041%	2,092,608	-13.500%
2026-03-06	3.8300	3.950000	3.8000	3.9200	+2.618%	1,589,973	-11.735%
2026-03-05	3.6200	3.840000	3.6200	3.8200	+5.234%	1,987,127	-9.424%
2026-03-04	3.5800	3.685000	3.5500	3.6300	+1.681%	942,330	-4.683%
2026-03-03	3.4400	3.600000	3.3700	3.5700	+0.281%	2,158,801	-3.081%
2026-03-02	3.3400	3.600000	3.2900	3.5600	+3.790%	1,614,342	-2.809%
2026-02-27	3.4000	3.460000	3.1699	3.4300	+11.726%	3,049,847	+0.875%
2026-02-26	2.9600	3.100000	2.9600	3.0700	+3.716%	1,071,003	+12.704%
2026-02-25	2.9700	3.005000	2.9100	2.9600	-0.671%	775,589	+16.892%
2026-02-24	2.8600	3.000000	2.8600	2.9800	+3.833%	708,704	+16.107%
2026-02-23	3.0000	3.010000	2.8414	2.8700	-5.592%	709,901	+20.557%
2026-02-20	3.0000	3.095000	3.0000	3.0400	+0.330%	643,713	+13.816%
2026-02-19	3.0200	3.070000	2.9700	3.0300	0.000%	805,055	+14.191%
2026-02-18	3.0300	3.070000	2.9650	3.0300	0.000%	831,099	+14.191%
2026-02-17	3.1600	3.160000	3.0300	3.0300	-4.114%	693,997	+14.191%
2026-02-13	3.0900	3.170000	3.0500	3.1600	+1.935%	882,374	+9.494%
2026-02-12	3.2200	3.225000	3.0200	3.1000	-4.025%	1,020,746	+11.613%
2026-02-11	3.2700	3.400000	3.1600	3.2300	-0.920%	1,270,267	+7.121%
2026-02-10	3.2600	3.320000	3.2450	3.2600	+0.308%	901,442	+6.135%
2026-02-09	3.1300	3.300000	3.1300	3.2500	+3.503%	869,753	+6.462%
2026-02-06	3.0900	3.170000	3.0050	3.1400	+2.951%	810,614	+10.191%
2026-02-05	3.0500	3.120000	2.9950	3.0500	-0.651%	1,166,348	+13.443%
2026-02-04	3.0900	3.110000	2.9900	3.0700	-0.968%	2,013,391	+12.704%
2026-02-03	3.1600	3.170000	3.0500	3.1000	-1.899%	1,329,290	+11.613%
2026-02-02	3.1500	3.250000	3.1200	3.1600	+0.637%	744,235	+9.494%
2026-01-30	3.2200	3.240000	3.1300	3.1400	-3.086%	1,226,197	+10.191%
2026-01-29	3.3900	3.400000	3.2100	3.2400	-4.985%	1,186,301	+6.790%
2026-01-28	3.3900	3.440000	3.3900	3.4100	+0.888%	612,062	+1.466%
2026-01-27	3.3900	3.430000	3.3500	3.3800	0.000%	588,069	+2.367%
2026-01-26	3.3600	3.410000	3.3300	3.3800	+0.595%	767,030	+2.367%
2026-01-23	3.2800	3.400000	3.2800	3.3600	+2.752%	1,091,651	+2.976%
2026-01-22	3.2800	3.350000	3.2650	3.2700	+1.238%	1,402,335	+5.810%
2026-01-21	3.2600	3.310000	3.2100	3.2300	-0.615%	772,201	+7.121%
2026-01-20	3.1700	3.320000	3.1700	3.2500	-0.307%	1,092,484	+6.462%
2026-01-16	3.3600	3.380000	3.2050	3.2600	-3.264%	1,619,236	+6.135%
2026-01-15	3.4300	3.540000	3.3150	3.3700	-6.389%	2,621,714	+2.671%
2026-01-14	3.6700	3.670000	3.5600	3.6000	-1.370%	472,907	-3.889%
2026-01-13	3.7000	3.700000	3.5200	3.6500	-0.815%	683,098	-5.205%
2026-01-12	3.6500	3.690000	3.5900	3.6800	+0.546%	704,272	-5.978%
2026-01-09	3.6700	3.685000	3.5600	3.6600	-0.272%	1,119,669	-5.464%
2026-01-08	3.6500	3.680000	3.5800	3.6700	+0.824%	609,109	-5.722%
2026-01-07	3.5500	3.670000	3.5250	3.6400	+1.393%	1,336,728	-4.945%
2026-01-06	3.6800	3.715200	3.5400	3.5900	-2.710%	1,031,047	-3.621%
2026-01-05	3.6900	3.766500	3.6800	3.6900	+1.653%	877,350	-6.233%
2026-01-02	3.7800	3.812000	3.6250	3.6300	-3.457%	865,947	-4.683%
2025-12-31	3.7700	3.775000	3.7200	3.7600	-0.529%	462,210	-7.979%
2025-12-30	3.7000	3.837600	3.7000	3.7800	+1.613%	886,995	-8.466%
2025-12-29	3.6900	3.755000	3.6600	3.7200	+0.270%	883,437	-6.989%
2025-12-26	3.7400	3.770000	3.7000	3.7100	-0.536%	434,894	-6.739%
2025-12-24	3.7300	3.760000	3.7100	3.7300	+0.269%	310,393	-7.239%
2025-12-23	3.7300	3.765000	3.6901	3.7200	-0.800%	559,202	-6.989%
2025-12-22	3.7600	3.825000	3.7343	3.7500	-0.794%	432,398	-7.733%
2025-12-19	3.7600	3.790000	3.7400	3.7800	+1.613%	1,063,907	-8.466%
2025-12-18	3.7800	3.820000	3.7000	3.7200	0.000%	742,130	-6.989%
2025-12-17	3.7800	3.850000	3.7100	3.7200	-2.618%	771,384	-6.989%
2025-12-16	3.7500	3.830000	3.7350	3.8200	+1.326%	722,630	-9.424%
2025-12-15	3.8400	3.860000	3.7550	3.7700	-1.567%	732,822	-8.223%
2025-12-12	3.8900	3.910000	3.8200	3.8300	-1.289%	477,176	-9.661%
2025-12-11	3.9000	3.960000	3.8700	3.8800	0.000%	828,199	-10.825%
2025-12-10	3.9000	3.940000	3.8300	3.8800	-0.257%	728,604	-10.825%
2025-12-09	3.9200	3.960000	3.8800	3.8900	-1.768%	828,452	-11.054%
2025-12-08	3.9200	3.970000	3.8750	3.9600	+1.799%	742,291	-12.626%
2025-12-05	4.0200	4.080000	3.8500	3.8900	-2.750%	1,737,659	-11.054%
2025-12-04	4.1300	4.145000	3.9900	4.0000	-3.148%	1,214,996	-13.500%
2025-12-03	4.2000	4.230000	4.1200	4.1300	-0.721%	662,711	-16.223%
2025-12-02	4.1600	4.215000	4.1450	4.1600	+0.241%	1,165,095	-16.827%
2025-12-01	4.0700	4.190000	4.0467	4.1500	0.000%	1,417,249	-16.627%
2025-11-28	4.0600	4.175000	4.0600	4.1500	+1.220%	752,492	-16.627%
2025-11-26	3.9000	4.120000	3.8801	4.1000	+5.128%	1,243,522	-15.610%
2025-11-25	3.8500	3.920000	3.8200	3.9000	+1.563%	1,466,921	-11.282%
2025-11-24	3.8100	3.900000	3.7776	3.8400	+0.787%	1,558,694	-9.896%
2025-11-21	3.8000	3.875000	3.7400	3.8100	+0.528%	1,530,757	-9.186%
2025-11-20	3.9000	3.920000	3.7150	3.7900	-1.044%	1,343,678	-8.707%
2025-11-19	3.8500	3.917500	3.8050	3.8300	-0.777%	1,243,827	-9.661%
2025-11-18	3.8000	3.925000	3.7700	3.8600	+0.783%	1,993,739	-10.363%
2025-11-17	4.0100	4.020000	3.8100	3.8300	-4.489%	2,741,804	-9.661%
2025-11-14	3.9000	4.070000	3.8950	4.0100	+1.777%	2,071,277	-13.716%
2025-11-13	4.0400	4.060000	3.9050	3.9400	-3.194%	2,402,133	-12.183%
2025-11-12	4.0900	4.130000	4.0400	4.0700	-0.489%	2,112,438	-14.988%
2025-11-11	4.0100	4.210000	4.0000	4.0900	+2.250%	3,383,801	-15.403%
2025-11-10	3.9900	4.080000	3.9550	4.0000	+2.041%	3,628,574	-13.500%
2025-11-07	4.1300	4.270000	3.6500	3.9200	-9.259%	4,608,545	-11.735%
2025-11-06	4.4800	4.530000	4.3000	4.3200	-4.846%	1,482,273	-19.907%
2025-11-05	4.2800	4.550000	4.2600	4.5400	+6.824%	1,954,388	-23.789%
2025-11-04	4.3100	4.400000	4.2050	4.2500	-2.968%	1,984,642	-18.588%
2025-11-03	4.4600	4.465000	4.3300	4.3800	-2.450%	1,086,885	-21.005%
2025-10-31	4.4000	4.505000	4.3800	4.4900	+2.982%	1,308,064	-22.940%
2025-10-30	4.3600	4.460000	4.2800	4.3600	-1.357%	1,086,157	-20.642%
2025-10-29	4.5100	4.555000	4.3800	4.4200	-2.428%	855,586	-21.719%
2025-10-28	4.4900	4.555000	4.4350	4.5300	+1.116%	812,536	-23.620%
2025-10-27	4.5200	4.577200	4.4650	4.4800	-0.223%	789,895	-22.768%
2025-10-24	4.5700	4.620000	4.4750	4.4900	-0.664%	785,588	-22.940%
2025-10-23	4.5000	4.580000	4.4600	4.5200	0.000%	740,170	-23.451%
2025-10-22	4.3700	4.545000	4.3602	4.5200	+3.908%	2,725,230	-23.451%
2025-10-21	4.3100	4.425000	4.2850	4.3500	+0.230%	1,181,596	-20.460%
2025-10-20	4.2400	4.360000	4.2350	4.3400	+3.580%	1,415,494	-20.276%
2025-10-17	4.1700	4.250000	4.1500	4.1900	-0.475%	1,274,208	-17.422%
2025-10-16	4.4600	4.460000	4.1950	4.2100	-1.636%	1,500,125	-17.815%
2025-10-15	4.3400	4.420000	4.2650	4.2800	-1.155%	1,162,727	-19.159%
2025-10-14	4.1600	4.400000	4.1322	4.3300	+2.607%	1,553,177	-20.092%
2025-10-13	4.2700	4.320000	4.1800	4.2200	+1.442%	1,043,310	-18.009%
2025-10-10	4.5800	4.620000	4.1500	4.1600	-8.972%	1,263,082	-16.827%
2025-10-09	4.5700	4.600000	4.5145	4.5700	+0.440%	932,892	-24.289%
2025-10-08	4.5500	4.580000	4.4950	4.5500	+0.664%	863,051	-23.956%
2025-10-07	4.5500	4.569000	4.4600	4.5200	-0.221%	725,084	-23.451%
2025-10-06	4.4500	4.550000	4.4103	4.5300	+2.721%	692,621	-23.620%
2025-10-03	4.3900	4.430000	4.3400	4.4100	+0.456%	973,876	-21.542%
2025-10-02	4.2900	4.390000	4.2650	4.3900	+2.331%	802,186	-21.185%
2025-10-01	4.3300	4.420000	4.2800	4.2900	-2.055%	897,082	-19.347%
2025-09-30	4.4300	4.520000	4.3300	4.3800	-1.129%	798,930	-21.005%
2025-09-29	4.3300	4.450000	4.3300	4.4300	+2.546%	1,146,101	-21.896%
2025-09-26	4.3400	4.380000	4.3000	4.3200	0.000%	541,961	-19.907%
2025-09-25	4.4600	4.475000	4.3000	4.3200	-4.425%	881,414	-19.907%
2025-09-24	4.5700	4.620000	4.4314	4.5200	-0.659%	887,203	-23.451%
2025-09-23	4.6900	4.729900	4.5400	4.5500	-1.940%	1,354,930	-23.956%
2025-09-22	4.5100	4.680000	4.5000	4.6400	+2.428%	974,810	-25.431%
2025-09-19	4.6600	4.660000	4.4800	4.5300	-2.581%	1,583,990	-23.620%
2025-09-18	4.6500	4.700000	4.5300	4.6500	+1.751%	1,532,780	-25.591%
2025-09-17	4.4500	4.610000	4.4300	4.5700	+8.810%	2,751,263	-24.289%
2025-09-16	4.1600	4.220000	4.1500	4.2000	+1.449%	714,735	-17.619%
2025-09-15	4.1100	4.175000	4.0950	4.1400	+1.471%	846,464	-16.425%
2025-09-12	4.1100	4.120000	4.0300	4.0800	-0.971%	685,040	-15.196%
2025-09-11	4.0400	4.135000	4.0350	4.1200	+2.233%	1,143,295	-16.019%
2025-09-10	4.0500	4.110000	3.9700	4.0300	-0.983%	1,300,027	-14.144%
2025-09-09	4.0700	4.140000	4.0450	4.0700	+0.494%	1,374,977	-14.988%
2025-09-08	4.0600	4.085000	3.9500	4.0500	-0.978%	1,557,686	-14.568%
2025-09-05	4.0700	4.155000	4.0100	4.0900	+1.741%	1,206,022	-15.403%
2025-09-04	4.0100	4.030000	3.9400	4.0200	+0.500%	1,134,069	-13.930%
2025-09-03	4.0100	4.150000	3.9500	4.0000	-0.744%	1,315,996	-13.500%
2025-09-02	4.0000	4.050000	3.9150	4.0300	-1.225%	1,515,338	-14.144%
2025-08-29	4.0700	4.135000	4.0400	4.0800	+0.246%	1,404,404	-15.196%
2025-08-28	4.0600	4.200000	4.0600	4.0700	+0.993%	932,639	-14.988%
2025-08-27	4.1300	4.130000	3.9850	4.0300	-1.946%	1,447,939	-14.144%
2025-08-26	4.0800	4.149800	4.0500	4.1100	+0.735%	1,213,005	-15.815%
2025-08-25	4.1500	4.175000	4.0700	4.0800	-2.625%	953,147	-15.196%
2025-08-22	4.0000	4.230000	3.9600	4.1900	+4.750%	1,728,636	-17.422%
2025-08-21	3.9700	4.080000	3.9550	4.0000	-0.990%	1,036,269	-13.500%
2025-08-20	4.0300	4.080000	3.9635	4.0400	-0.493%	1,666,464	-14.356%
2025-08-19	4.0800	4.111000	3.9300	4.0600	+0.247%	1,197,348	-14.778%
2025-08-18	4.0700	4.115000	3.9800	4.0500	-0.978%	1,639,156	-14.568%
2025-08-15	4.0100	4.180000	3.9900	4.0900	+3.283%	2,125,794	-15.403%
2025-08-14	4.1300	4.210000	3.9312	3.9600	-5.714%	3,372,535	-12.626%
2025-08-13	4.2400	4.425000	4.1200	4.2000	0.000%	3,677,094	-17.619%
2025-08-12	4.2100	4.278500	4.1450	4.2000	+0.239%	1,919,126	-17.619%
2025-08-11	4.3600	4.910000	4.0750	4.1900	-2.784%	2,132,707	-17.422%
2025-08-08	4.3500	4.440000	4.1700	4.3100	-27.196%	4,521,758	-19.722%
2025-08-07	5.9700	5.987600	5.8450	5.9200	+0.169%	635,451	-41.554%
2025-08-06	5.8800	6.000000	5.8350	5.9100	+1.372%	566,533	-41.455%
2025-08-05	5.9200	5.932000	5.7700	5.8300	-1.520%	923,977	-40.652%
2025-08-04	5.8400	5.935000	5.8000	5.9200	+2.245%	536,594	-41.554%
2025-08-01	5.8200	5.915000	5.7850	5.7900	-3.015%	780,392	-40.242%
2025-07-31	6.0400	6.125000	5.9700	5.9700	-0.666%	754,035	-42.044%
2025-07-30	6.2300	6.230000	5.9600	6.0100	-2.751%	877,129	-42.429%
2025-07-29	6.2400	6.240000	6.1450	6.1800	-0.643%	603,160	-44.013%
2025-07-28	6.2900	6.300000	6.2100	6.2200	-1.113%	489,483	-44.373%
2025-07-25	6.3400	6.340000	6.2400	6.2900	+0.159%	552,008	-44.992%
2025-07-24	6.2500	6.320000	6.2100	6.2800	+0.159%	743,083	-44.904%
2025-07-23	6.1700	6.315000	6.1000	6.2700	+2.787%	773,229	-44.817%
2025-07-22	6.2400	6.300000	6.0800	6.1000	-1.613%	1,089,003	-43.279%
2025-07-21	6.5000	6.500000	6.1550	6.2000	-2.821%	1,308,942	-44.194%
2025-07-18	6.8100	6.820000	6.3700	6.3800	-5.621%	799,137	-45.768%
2025-07-17	6.7300	6.810000	6.6600	6.7600	+0.745%	1,224,456	-48.817%
2025-07-16	6.5300	6.730000	6.4700	6.7100	+3.231%	1,101,585	-48.435%
2025-07-15	6.2300	6.500000	6.1800	6.5000	+5.178%	1,298,205	-46.769%
2025-07-14	6.1900	6.240000	6.1100	6.1800	+0.325%	936,486	-44.013%
2025-07-11	6.3300	6.355000	6.1450	6.1600	-3.297%	781,574	-43.831%
2025-07-10	6.3500	6.390000	6.1650	6.3700	+0.157%	1,012,448	-45.683%
2025-07-09	6.3100	6.365000	6.2200	6.3600	+0.952%	1,238,563	-45.597%
2025-07-08	6.5000	6.525000	6.2500	6.3000	-3.077%	1,112,067	-45.079%
2025-07-07	6.5200	6.530000	6.3746	6.5000	-0.612%	1,300,316	-46.769%
2025-07-03	6.3500	6.630000	6.3500	6.5400	+3.975%	675,859	-47.095%
2025-07-02	6.3900	6.406602	6.1800	6.2900	-1.872%	1,424,143	-44.992%
2025-07-01	6.5600	6.680000	6.3200	6.4100	-2.879%	1,503,716	-46.022%
2025-06-30	6.5100	6.725000	6.4200	6.6000	+2.167%	1,313,892	-47.576%
2025-06-27	6.5200	6.620000	6.3900	6.4600	-1.374%	8,587,106	-46.440%
2025-06-26	6.5100	6.630000	6.4400	6.5500	+1.236%	798,100	-47.176%
2025-06-25	6.6300	6.700000	6.4450	6.4700	-2.118%	736,859	-46.522%
2025-06-24	6.5800	6.730000	6.5450	6.6100	+1.692%	672,555	-47.655%
2025-06-23	6.4700	6.595000	6.2600	6.5000	+1.721%	952,061	-46.769%
2025-06-20	6.3200	6.470000	6.2950	6.3900	+0.157%	678,884	-45.853%
2025-06-18	6.4100	6.455000	6.2550	6.3800	-0.468%	809,154	-45.768%
2025-06-17	6.5900	6.650000	6.4000	6.4100	-3.464%	599,286	-46.022%
2025-06-16	6.5100	6.710000	6.4750	6.6400	+2.786%	732,768	-47.892%
2025-06-13	6.4600	6.560000	6.4600	6.4600	-2.857%	1,061,952	-46.440%
2025-06-12	6.6100	6.710000	6.6100	6.6500	-0.300%	979,999	-47.970%
2025-06-11	6.6400	6.735000	6.5500	6.6700	+0.908%	956,291	-48.126%
2025-06-10	6.6000	6.650000	6.4650	6.6100	+0.456%	467,020	-47.655%
2025-06-09	6.7200	6.720000	6.5700	6.5800	-1.497%	440,599	-47.416%
2025-06-06	6.6700	6.720000	6.6200	6.6800	+1.212%	427,277	-48.204%
2025-06-05	6.6500	6.700000	6.5800	6.6000	0.000%	760,323	-47.576%
2025-06-04	6.6500	6.670000	6.3900	6.6000	-0.302%	663,906	-47.576%
2025-06-03	6.4100	6.690000	6.3500	6.6200	+3.276%	918,872	-47.734%
2025-06-02	6.4200	6.420000	6.2400	6.4100	0.000%	813,233	-46.022%
2025-05-30	6.3800	6.500000	6.3400	6.4100	0.000%	962,918	-46.022%
2025-05-29	6.4600	6.500000	6.3550	6.4100	+0.470%	514,721	-46.022%
2025-05-28	6.5300	6.530000	6.3800	6.3800	-2.297%	627,682	-45.768%
2025-05-27	6.6090	6.815000	6.4950	6.5300	+5.493%	2,598,565	-47.014%
2025-05-23	6.0500	6.200000	6.0500	6.1900	-0.482%	989,581	-44.103%
2025-05-22	6.1000	6.269900	5.9500	6.2200	+1.303%	1,175,676	-44.373%
2025-05-21	6.3000	6.365000	6.1400	6.1400	-3.611%	573,321	-43.648%
2025-05-20	6.3500	6.380000	6.2800	6.3700	+0.315%	503,321	-45.683%
2025-05-19	6.1200	6.365000	6.0800	6.3500	+0.954%	466,867	-45.512%
2025-05-16	6.3000	6.385000	6.2200	6.2900	-0.159%	908,305	-44.992%
2025-05-15	6.3700	6.435000	6.2834	6.3000	-1.869%	621,010	-45.079%
2025-05-14	6.5000	6.580000	6.3250	6.4200	-1.382%	692,030	-46.106%
2025-05-13	6.2400	6.560000	6.2400	6.5100	+5.854%	1,121,088	-46.851%
2025-05-12	6.1700	6.230000	6.0500	6.1500	+3.535%	1,030,648	-43.740%
2025-05-09	6.0600	6.085000	5.9050	5.9400	-2.142%	586,293	-41.751%
2025-05-08	5.9000	6.145000	5.8100	6.0700	+3.761%	1,403,307	-42.998%
2025-05-07	5.8500	6.130000	5.6900	5.8500	+6.364%	2,017,764	-40.855%
2025-05-06	5.2900	5.500000	5.2400	5.5000	+2.421%	601,887	-37.091%
2025-05-05	5.4100	5.460000	5.3600	5.3700	-1.828%	596,468	-35.568%
2025-05-02	5.4400	5.550000	5.4100	5.4700	+2.052%	620,278	-36.746%
2025-05-01	5.4600	5.465000	5.3400	5.3600	-0.557%	367,295	-35.448%
2025-04-30	5.2900	5.440000	5.2002	5.3900	+0.186%	1,352,553	-35.807%
2025-04-29	5.3200	5.430000	5.3000	5.3800	+0.561%	597,419	-35.688%
2025-04-28	5.3200	5.370000	5.1600	5.3500	-0.187%	809,815	-35.327%
2025-04-25	5.3300	5.465000	5.2700	5.3600	+0.187%	625,689	-35.448%
2025-04-24	5.1400	5.355000	5.1400	5.3500	+4.288%	559,633	-35.327%
2025-04-23	5.1700	5.280000	5.1000	5.1300	+2.191%	796,946	-32.554%
2025-04-22	4.9000	5.070000	4.8400	5.0200	+3.719%	599,685	-31.076%
2025-04-21	4.9800	4.980000	4.7750	4.8400	-3.200%	413,050	-28.512%
2025-04-17	4.8700	5.010000	4.8100	5.0000	+2.669%	524,005	-30.800%
2025-04-16	4.9000	4.965000	4.8200	4.8700	-0.205%	551,134	-28.953%
2025-04-15	4.8500	5.015000	4.7100	4.8800	-0.611%	658,871	-29.098%
2025-04-14	5.0200	5.030000	4.8550	4.9100	+0.204%	541,583	-29.532%
2025-04-11	4.7600	4.940000	4.6700	4.9000	+3.158%	517,576	-29.388%
2025-04-10	4.8800	4.955000	4.6600	4.7500	-4.040%	675,998	-27.158%
2025-04-09	4.4700	5.070000	4.4219	4.9500	+11.236%	1,006,165	-30.101%
2025-04-08	4.7300	4.750000	4.4150	4.4500	-1.330%	882,772	-22.247%
2025-04-07	4.4700	4.880000	4.4300	4.5100	-4.246%	1,185,612	-23.282%
2025-04-04	4.7800	4.900000	4.5000	4.7100	-5.040%	1,387,825	-26.539%
2025-04-03	4.9500	5.125000	4.8800	4.9600	-5.344%	1,186,039	-30.242%
2025-04-02	5.1000	5.330000	5.0863	5.2400	+0.963%	783,816	-33.969%
2025-04-01	5.0900	5.275000	5.0400	5.1900	+2.367%	850,028	-33.333%
2025-03-31	4.9700	5.100000	4.8200	5.0700	-0.588%	783,019	-31.755%
2025-03-28	5.2000	5.210000	4.9800	5.1000	-1.544%	900,741	-32.157%
2025-03-27	4.8700	5.260000	4.8100	5.1800	+6.584%	913,700	-33.205%
2025-03-26	4.9000	4.925000	4.8150	4.8600	-1.220%	694,033	-28.807%
2025-03-25	4.9000	4.995000	4.8100	4.9200	+0.820%	506,895	-29.675%
2025-03-24	4.9200	4.970000	4.8500	4.8800	+0.826%	291,542	-29.098%
2025-03-21	4.9000	4.970000	4.8150	4.8400	-2.024%	592,725	-28.512%
2025-03-20	4.9600	5.110000	4.9300	4.9400	-1.789%	534,466	-29.960%
2025-03-19	4.9400	5.145000	4.8900	5.0300	+2.236%	842,100	-31.213%
2025-03-18	4.9600	5.060000	4.8900	4.9200	-1.992%	705,058	-29.675%
2025-03-17	4.8200	5.120000	4.8200	5.0200	+5.241%	1,669,013	-31.076%
2025-03-14	4.5700	4.875000	4.5700	4.7700	+5.066%	965,011	-27.463%
2025-03-13	4.4800	4.605000	4.4200	4.5400	-0.873%	710,064	-23.789%
2025-03-12	4.4500	4.620000	4.3900	4.5800	+4.328%	939,821	-24.454%
2025-03-11	4.3500	4.480000	4.3450	4.3900	+0.228%	867,200	-21.185%
2025-03-10	4.5600	4.625000	4.3500	4.3800	-5.603%	1,057,749	-21.005%
2025-03-07	4.6100	4.730000	4.5750	4.6400	+0.651%	864,289	-25.431%
2025-03-06	4.5000	4.900000	4.4900	4.6100	+0.217%	1,052,541	-24.946%
2025-03-05	4.3700	4.610000	4.3700	4.6000	+6.236%	701,524	-24.783%
2025-03-04	4.3300	4.455000	4.1950	4.3300	-2.915%	1,189,709	-20.092%
2025-03-03	4.8000	4.840000	4.3900	4.4600	-7.083%	1,267,962	-22.422%
2025-02-28	4.6900	4.870000	4.6900	4.8000	+1.266%	969,696	-27.917%
2025-02-27	4.8600	4.940000	4.5800	4.7400	+0.637%	2,282,179	-27.004%
2025-02-26	5.2000	5.220000	4.6400	4.7100	-21.369%	3,339,015	-26.539%
2025-02-25	6.1000	6.220000	5.9300	5.9900	-2.917%	703,369	-42.237%
2025-02-24	6.4400	6.440000	6.1300	6.1700	-3.894%	678,352	-43.922%
2025-02-21	6.7800	6.788900	6.4200	6.4200	-4.464%	786,048	-46.106%
2025-02-20	6.7600	6.851600	6.5800	6.7200	+1.053%	564,219	-48.512%
2025-02-19	6.5000	6.890000	6.3550	6.6500	+3.906%	1,252,068	-47.970%
2025-02-18	6.5000	6.730000	6.3700	6.4000	+0.629%	1,139,597	-45.938%
2025-02-14	6.3200	6.440000	6.3100	6.3600	+0.633%	393,953	-45.597%
2025-02-13	6.2500	6.350000	6.1900	6.3200	+1.445%	347,888	-45.253%
2025-02-12	6.2200	6.300000	6.1700	6.2300	-0.320%	384,709	-44.462%
2025-02-11	6.5100	6.510000	6.2350	6.2500	-2.496%	543,376	-44.640%
2025-02-10	6.6000	6.600000	6.4100	6.4100	-1.536%	458,273	-46.022%
2025-02-07	6.7200	6.770000	6.4800	6.5100	-2.981%	419,860	-46.851%
2025-02-06	6.7100	6.789100	6.6800	6.7100	0.000%	288,564	-48.435%
2025-02-05	6.5600	6.720000	6.4750	6.7100	+1.821%	1,488,313	-48.435%
2025-02-04	6.6100	6.677500	6.5300	6.5900	-0.453%	1,464,332	-47.496%
2025-02-03	6.5500	6.700000	6.4600	6.6200	-0.750%	379,114	-47.734%
2025-01-31	6.7800	6.840000	6.6150	6.6700	-1.477%	522,563	-48.126%
2025-01-30	6.7400	6.930000	6.7100	6.7700	+1.958%	1,052,259	-48.892%
2025-01-29	6.7400	6.790000	6.5000	6.6400	-1.337%	400,220	-47.892%
2025-01-28	6.2500	6.750000	6.2500	6.7300	+8.199%	462,289	-48.588%
2025-01-27	6.1400	6.330000	6.0200	6.2200	-0.797%	1,761,973	-44.373%
2025-01-24	6.3400	6.435000	6.2550	6.2700	-0.791%	293,520	-44.817%
2025-01-23	6.3500	6.370000	6.2550	6.3200	-0.315%	299,517	-45.253%
2025-01-22	6.2100	6.385000	6.1600	6.3400	+2.755%	402,818	-45.426%
2025-01-21	6.0700	6.190000	5.9500	6.1700	+2.833%	422,359	-43.922%
2025-01-17	6.0400	6.110000	6.0000	6.0000	+0.167%	405,836	-42.333%
2025-01-16	6.1500	6.190000	5.9700	5.9900	-1.803%	624,208	-42.237%
2025-01-15	6.0100	6.185000	6.0100	6.1000	+2.521%	1,422,568	-43.279%
2025-01-14	5.8400	6.000000	5.8350	5.9500	+2.234%	762,800	-41.849%
2025-01-13	5.7900	5.865000	5.7400	5.8200	-1.188%	351,083	-40.550%
2025-01-10	5.9100	6.025000	5.8407	5.8900	-1.008%	582,011	-41.256%
2025-01-08	5.9700	6.015000	5.9300	5.9500	-0.833%	695,358	-41.849%
2025-01-07	5.9900	6.170000	5.9400	6.0000	+0.671%	571,004	-42.333%
2025-01-06	5.8500	5.990000	5.8500	5.9600	+2.759%	374,180	-41.946%
2025-01-03	6.0100	6.012200	5.7800	5.8000	-2.848%	458,241	-40.345%
2025-01-02	5.9300	6.100000	5.9000	5.9700	+1.358%	935,894	-42.044%
2024-12-31	5.8200	5.935000	5.7800	5.8900	+1.903%	509,669	-41.256%
2024-12-30	5.6500	5.780000	5.6000	5.7800	+0.522%	667,391	-40.138%
2024-12-27	5.8100	5.910000	5.6700	5.7500	-2.211%	554,358	-39.826%
2024-12-26	5.7900	5.880000	5.7500	5.8800	+1.205%	528,828	-41.156%
2024-12-24	5.8500	5.920000	5.7850	5.8100	-0.514%	248,006	-40.448%
2024-12-23	5.6400	5.995000	5.6255	5.8400	+2.817%	1,216,367	-40.753%
2024-12-20	5.7900	5.870000	5.6600	5.6800	-2.740%	727,786	-39.085%
2024-12-19	6.0000	6.045000	5.8300	5.8400	+1.038%	977,481	-40.753%
2024-12-18	6.2100	6.210000	5.7300	5.7800	-6.774%	1,100,432	-40.138%
2024-12-17	6.2000	6.280000	6.1300	6.2000	-0.482%	828,702	-44.194%
2024-12-16	6.3000	6.335000	6.1950	6.2300	-1.735%	596,775	-44.462%
2024-12-13	6.4000	6.540000	6.3400	6.3400	-0.938%	723,383	-45.426%
2024-12-12	6.6200	6.630000	6.3350	6.4000	-3.614%	772,392	-45.938%
2024-12-11	6.3300	6.670000	6.3200	6.6400	+5.397%	1,036,889	-47.892%
2024-12-10	6.1600	6.305000	6.1600	6.3000	+1.777%	889,174	-45.079%
2024-12-09	6.4700	6.470000	6.1600	6.1900	-4.031%	831,941	-44.103%
2024-12-06	6.4600	6.520000	6.3400	6.4500	0.000%	675,288	-46.357%
2024-12-05	6.3600	6.540000	6.3550	6.4500	+1.415%	729,301	-46.357%
2024-12-04	6.2400	6.580000	6.1800	6.3600	+2.913%	823,912	-45.597%
2024-12-03	6.0600	6.190000	5.9900	6.1800	+1.478%	601,448	-44.013%
2024-12-02	6.1500	6.150000	5.9400	6.0900	-2.090%	482,125	-43.186%
2024-11-29	6.3100	6.370000	6.1050	6.2200	-1.426%	453,468	-44.373%
2024-11-27	6.4500	6.450000	6.2450	6.3100	-2.171%	313,902	-45.166%
2024-11-26	6.5600	6.590000	6.4200	6.4500	-0.616%	366,313	-46.357%
2024-11-25	6.5600	6.680000	6.4400	6.4900	+0.464%	756,438	-46.687%
2024-11-22	6.4300	6.565000	6.4300	6.4600	+1.254%	435,716	-46.440%
2024-11-21	6.2900	6.440000	6.1900	6.3800	+1.592%	336,933	-45.768%
2024-11-20	6.2400	6.340000	6.1500	6.2800	+0.641%	259,214	-44.904%

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

VTEX
VTEX
stock NYSE