Home

VTEX Class A Common Shares (VTEX)

6.5800
+0.00 (0.00%)
NYSE · Last Trade: Jun 10th, 8:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VTEX Class A Common Shares (VTEX)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/20256.726.726.576.58440,5996.58
6/06/20256.676.726.626.68427,2776.68
6/05/20256.656.706.586.60760,3236.60
6/04/20256.656.676.396.60663,9066.60
6/03/20256.416.696.356.62918,8726.62
6/02/20256.426.426.246.41813,2336.41
5/30/20256.386.506.346.41962,9186.41
5/29/20256.466.506.366.41514,7216.41
5/28/20256.536.536.386.38627,6826.38
5/27/20256.616.826.506.532,603,3596.53
5/23/20256.056.206.056.19989,5816.19
5/22/20256.106.275.956.221,175,6756.22
5/21/20256.306.376.146.14573,3216.14
5/20/20256.356.386.286.37503,3216.37
5/19/20256.126.376.086.35466,8676.35
5/16/20256.306.386.226.29908,3056.29
5/15/20256.376.436.286.30621,0106.30
5/14/20256.506.586.336.42692,0306.42
5/13/20256.246.566.246.511,121,0886.51
5/12/20256.176.236.056.151,030,6486.15
5/09/20256.066.085.915.94586,2935.94
5/08/20255.906.145.816.071,403,3076.07
5/07/20255.856.135.695.852,017,7615.85
5/06/20255.295.505.245.50601,8875.50
5/05/20255.415.465.365.37596,4685.37
5/02/20255.445.555.415.47620,2785.47
5/01/20255.465.465.345.36367,2955.36
4/30/20255.295.445.205.391,352,5535.39
4/29/20255.325.435.305.38597,4195.38
4/28/20255.325.375.165.35809,7145.35
4/25/20255.335.465.275.36625,6895.36
4/24/20255.145.365.145.35559,6335.35
4/23/20255.175.285.105.13796,9465.13
4/22/20254.905.074.845.02599,6845.02
4/21/20254.984.984.784.84413,0504.84
4/17/20254.875.014.815.00524,0055.00
4/16/20254.904.964.824.87551,1344.87
4/15/20254.855.014.714.88658,8714.88
4/14/20255.025.034.864.91541,5834.91
4/11/20254.764.944.674.90517,5764.90
4/10/20254.884.964.664.75675,9984.75
4/09/20254.475.074.424.951,006,1654.95
4/08/20254.734.754.424.45882,7724.45
4/07/20254.474.804.434.511,185,7094.51
4/04/20254.784.904.504.711,387,8254.71
4/03/20254.955.134.884.961,186,0334.96
4/02/20255.105.335.095.24783,8165.24
4/01/20255.095.285.045.19850,0285.19
3/31/20254.975.104.825.07783,0195.07
3/28/20255.205.214.985.10900,7415.10
3/27/20254.875.264.815.18913,7005.18
3/26/20254.904.924.824.86700,6534.86
3/25/20254.905.004.814.92508,7954.92
3/24/20254.924.974.854.88297,3254.88
3/21/20254.904.974.824.84593,9314.84
3/20/20254.965.114.934.94556,0604.94
3/19/20254.945.144.895.03843,7335.03
3/18/20254.965.064.894.92706,7314.92
3/17/20254.825.124.825.021,671,8865.02
3/14/20254.574.884.574.771,196,5084.77
3/13/20254.484.614.424.54711,8014.54
3/12/20254.454.624.394.58944,2994.58
3/11/20254.354.484.344.39874,6314.39
3/10/20254.564.634.354.381,060,8314.38