Skip to main content

VTEX Class A Common Shares (NY:VTEX)

6.600 +0.140 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.510 6.725 6.420 6.600 1,313,892 +0.14(+2.17%)
Jun 27, 2025 6.520 6.620 6.390 6.460 8,587,107 -0.09(-1.37%)
Jun 26, 2025 6.510 6.630 6.440 6.550 798,100 +0.08(+1.24%)
Jun 25, 2025 6.630 6.700 6.445 6.470 736,859 -0.14(-2.12%)
Jun 24, 2025 6.580 6.730 6.545 6.610 672,244 +0.11(+1.69%)
Jun 23, 2025 6.470 6.595 6.260 6.500 952,061 +0.11(+1.72%)
Jun 20, 2025 6.320 6.470 6.295 6.390 678,884 +0.01(+0.16%)
Jun 18, 2025 6.410 6.455 6.255 6.380 809,154 -0.03(-0.47%)
Jun 17, 2025 6.590 6.650 6.400 6.410 599,286 -0.23(-3.46%)
Jun 16, 2025 6.510 6.710 6.475 6.640 732,768 +0.18(+2.79%)
Jun 13, 2025 6.460 6.560 6.460 6.460 1,061,952 -0.19(-2.86%)
Jun 12, 2025 6.610 6.710 6.610 6.650 979,999 -0.02(-0.30%)
Jun 11, 2025 6.640 6.735 6.550 6.670 956,291 +0.06(+0.91%)
Jun 10, 2025 6.600 6.650 6.465 6.610 467,014 +0.03(+0.46%)
Jun 09, 2025 6.720 6.720 6.570 6.580 440,599 -0.10(-1.50%)
Jun 06, 2025 6.670 6.720 6.620 6.680 427,277 +0.08(+1.21%)
Jun 05, 2025 6.650 6.700 6.580 6.600 760,323 +0.00(+0.00%)
Jun 04, 2025 6.650 6.670 6.390 6.600 663,906 -0.02(-0.30%)
Jun 03, 2025 6.410 6.690 6.350 6.620 918,872 +0.21(+3.28%)
Jun 02, 2025 6.420 6.420 6.240 6.410 813,233 +0.00(+0.00%)
May 30, 2025 6.380 6.500 6.340 6.410 962,918 +0.00(+0.00%)
May 29, 2025 6.460 6.500 6.355 6.410 514,721 +0.03(+0.47%)
May 28, 2025 6.530 6.530 6.380 6.380 627,682 -0.15(-2.30%)
May 27, 2025 6.610 6.815 6.495 6.530 2,603,359 +0.34(+5.49%)
May 23, 2025 6.050 6.200 6.050 6.190 989,581 -0.03(-0.48%)
May 22, 2025 6.100 6.270 5.950 6.220 1,175,675 +0.08(+1.30%)
May 21, 2025 6.300 6.365 6.140 6.140 573,321 -0.23(-3.61%)
May 20, 2025 6.350 6.380 6.280 6.370 503,321 +0.02(+0.31%)
May 19, 2025 6.120 6.365 6.080 6.350 466,867 +0.06(+0.95%)
May 16, 2025 6.300 6.385 6.220 6.290 908,305 -0.01(-0.16%)
May 15, 2025 6.370 6.435 6.283 6.300 621,010 -0.12(-1.87%)
May 14, 2025 6.500 6.580 6.325 6.420 692,030 -0.09(-1.38%)
May 13, 2025 6.240 6.560 6.240 6.510 1,121,088 +0.36(+5.85%)
May 12, 2025 6.170 6.230 6.050 6.150 1,030,648 +0.21(+3.54%)
May 09, 2025 6.060 6.085 5.905 5.940 586,293 -0.13(-2.14%)
May 08, 2025 5.900 6.145 5.810 6.070 1,403,307 +0.22(+3.76%)
May 07, 2025 5.850 6.130 5.690 5.850 2,017,761 +0.35(+6.36%)
May 06, 2025 5.290 5.500 5.240 5.500 601,887 +0.13(+2.42%)
May 05, 2025 5.410 5.460 5.360 5.370 596,468 -0.10(-1.83%)
May 02, 2025 5.440 5.550 5.410 5.470 620,278 +0.11(+2.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.