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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 8.21 | 8.17 | ↓$0.04 (-0.49%) | 8.08 | 8.26 | 327.19K |
2024-03-27 | 8.45 | 8.22 | ↓$0.23 (-2.72%) | 8.19 | 8.47 | 325.86K |
2024-03-26 | 8.62 | 8.36 | ↓$0.26 (-3.02%) | 8.32 | 8.66 | 294.27K |
2024-03-25 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.42 | 8.62 | 338.88K |
2024-03-22 | 8.61 | 8.58 | ↓$0.03 (-0.35%) | 8.49 | 8.65 | 254.40K |
2024-03-21 | 8.93 | 8.61 | ↓$0.32 (-3.58%) | 8.59 | 8.97 | 232.56K |
2024-03-20 | 8.54 | 8.87 | ↑$0.33 (3.86%) | 8.52 | 8.92 | 461.62K |
2024-03-19 | 8.76 | 8.52 | ↓$0.24 (-2.74%) | 8.48 | 8.78 | 306.78K |
2024-03-18 | 8.68 | 8.81 | ↑$0.13 (1.50%) | 8.63 | 8.83 | 314.76K |
2024-03-15 | 8.80 | 8.68 | ↓$0.12 (-1.36%) | 8.60 | 8.86 | 422.67K |
2024-03-14 | 8.99 | 8.84 | ↓$0.15 (-1.67%) | 8.83 | 9.00 | 210.57K |
2024-03-13 | 8.92 | 8.99 | ↑$0.07 (0.78%) | 8.92 | 9.01 | 367.98K |
2024-03-12 | 8.87 | 9.00 | ↑$0.13 (1.47%) | 8.80 | 9.05 | 494.21K |
2024-03-11 | 9.19 | 8.91 | ↓$0.28 (-3.05%) | 8.90 | 9.28 | 608.45K |
2024-03-08 | 9.41 | 9.21 | ↓$0.20 (-2.13%) | 9.09 | 9.59 | 1.26M |
2024-03-07 | 9.00 | 9.41 | ↑$0.41 (4.56%) | 8.72 | 9.43 | 2.34M |
2024-03-06 | 8.36 | 8.86 | ↑$0.50 (5.98%) | 8.36 | 9.01 | 1.64M |
2024-03-05 | 8.40 | 8.31 | ↓$0.09 (-1.07%) | 8.08 | 8.44 | 483.99K |
2024-03-04 | 8.31 | 8.52 | ↑$0.21 (2.53%) | 8.06 | 8.52 | 458.24K |
2024-03-01 | 8.35 | 8.31 | ↓$0.04 (-0.48%) | 8.23 | 8.78 | 493.56K |
2024-02-29 | 8.40 | 8.34 | ↓$0.06 (-0.71%) | 7.72 | 8.41 | 1.20M |
2024-02-28 | 8.47 | 8.41 | ↓$0.06 (-0.71%) | 7.81 | 8.70 | 1.57M |
2024-02-27 | 7.41 | 7.73 | ↑$0.32 (4.32%) | 7.41 | 7.74 | 447.28K |
2024-02-26 | 7.41 | 7.40 | ↓$0.01 (-0.13%) | 7.30 | 7.44 | 466.21K |
2024-02-23 | 7.40 | 7.43 | ↑$0.03 (0.41%) | 7.31 | 7.51 | 255.47K |
2024-02-22 | 7.24 | 7.38 | ↑$0.14 (1.93%) | 7.23 | 7.41 | 182.90K |
2024-02-21 | 7.11 | 7.17 | ↑$0.06 (0.84%) | 7.04 | 7.17 | 270.81K |
2024-02-20 | 7.10 | 7.19 | ↑$0.09 (1.27%) | 7.01 | 7.21 | 412.30K |
2024-02-16 | 7.31 | 7.15 | ↓$0.16 (-2.19%) | 7.02 | 7.31 | 320.79K |
2024-02-15 | 7.42 | 7.33 | ↓$0.09 (-1.21%) | 7.23 | 7.61 | 424.64K |
Create an account or log in to view more rows.
$VTEX the market is selling off
$VTEX let’s buy NOW!!!
$VTEX my hands are made out of diamonds
$VTEX it begins tomorrow
$VTEX hot trash
$VTEX Bullish AF ??
$VTEX recovery hasn’t even started yet.. imo
$VTEX all’s I know is buy and hold… no expectations
$VTEX hint hint this is when you buy a few
$VTEX we like the stock