VTEX (VTEX) Historical Stock Data

8.17 ↓0.05 (-0.61%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VTEX is up 0.05% a day on average. There have been 12 days where VTEX closed green and 18 days where VTEX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-288.218.17↓$0.04 (-0.49%)8.088.26327.19K
2024-03-278.458.22↓$0.23 (-2.72%)8.198.47325.86K
2024-03-268.628.36↓$0.26 (-3.02%)8.328.66294.27K
2024-03-258.608.57↓$0.03 (-0.35%)8.428.62338.88K
2024-03-228.618.58↓$0.03 (-0.35%)8.498.65254.40K
2024-03-218.938.61↓$0.32 (-3.58%)8.598.97232.56K
2024-03-208.548.87↑$0.33 (3.86%)8.528.92461.62K
2024-03-198.768.52↓$0.24 (-2.74%)8.488.78306.78K
2024-03-188.688.81↑$0.13 (1.50%)8.638.83314.76K
2024-03-158.808.68↓$0.12 (-1.36%)8.608.86422.67K
2024-03-148.998.84↓$0.15 (-1.67%)8.839.00210.57K
2024-03-138.928.99↑$0.07 (0.78%)8.929.01367.98K
2024-03-128.879.00↑$0.13 (1.47%)8.809.05494.21K
2024-03-119.198.91↓$0.28 (-3.05%)8.909.28608.45K
2024-03-089.419.21↓$0.20 (-2.13%)9.099.591.26M
2024-03-079.009.41↑$0.41 (4.56%)8.729.432.34M
2024-03-068.368.86↑$0.50 (5.98%)8.369.011.64M
2024-03-058.408.31↓$0.09 (-1.07%)8.088.44483.99K
2024-03-048.318.52↑$0.21 (2.53%)8.068.52458.24K
2024-03-018.358.31↓$0.04 (-0.48%)8.238.78493.56K
2024-02-298.408.34↓$0.06 (-0.71%)7.728.411.20M
2024-02-288.478.41↓$0.06 (-0.71%)7.818.701.57M
2024-02-277.417.73↑$0.32 (4.32%)7.417.74447.28K
2024-02-267.417.40↓$0.01 (-0.13%)7.307.44466.21K
2024-02-237.407.43↑$0.03 (0.41%)7.317.51255.47K
2024-02-227.247.38↑$0.14 (1.93%)7.237.41182.90K
2024-02-217.117.17↑$0.06 (0.84%)7.047.17270.81K
2024-02-207.107.19↑$0.09 (1.27%)7.017.21412.30K
2024-02-167.317.15↓$0.16 (-2.19%)7.027.31320.79K
2024-02-157.427.33↓$0.09 (-1.21%)7.237.61424.64K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$VTEX my hands are made out of diamonds

0 Like Report
145zip

$VTEX it begins tomorrow

0 Like Report
a

$VTEX Bullish AF ??

0 Like Report
chickenEggs

$VTEX recovery hasn’t even started yet.. imo

0 Like Report
Modok

$VTEX all’s I know is buy and hold… no expectations

0 Like Report