VTEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.84 | 6.00 | 5.84 | 5.95 | 0.13 | 2.23% | 773,007 |
| Jan 13, 2025 | 5.79 | 5.87 | 5.74 | 5.82 | -0.07 | -1.19% | 366,478 |
| Jan 10, 2025 | 5.91 | 6.03 | 5.84 | 5.89 | -0.06 | -1.01% | 594,006 |
| Jan 8, 2025 | 5.97 | 6.02 | 5.93 | 5.95 | -0.05 | -0.83% | 707,313 |
| Jan 7, 2025 | 5.99 | 6.17 | 5.94 | 6.00 | 0.04 | 0.67% | 574,200 |
| Jan 6, 2025 | 5.85 | 5.99 | 5.85 | 5.96 | 0.16 | 2.76% | 387,500 |
| Jan 3, 2025 | 6.01 | 6.01 | 5.78 | 5.80 | -0.17 | -2.85% | 467,306 |
| Jan 2, 2025 | 5.93 | 6.10 | 5.90 | 5.97 | 0.08 | 1.36% | 948,142 |
| Dec 31, 2024 | 5.82 | 5.94 | 5.78 | 5.89 | 0.11 | 1.90% | 513,545 |
| Dec 30, 2024 | 5.65 | 5.78 | 5.60 | 5.78 | 0.03 | 0.52% | 674,700 |
| Dec 27, 2024 | 5.81 | 5.91 | 5.67 | 5.75 | -0.13 | -2.21% | 562,535 |
| Dec 26, 2024 | 5.79 | 5.88 | 5.75 | 5.88 | 0.07 | 1.20% | 540,007 |
| Dec 24, 2024 | 5.85 | 5.92 | 5.79 | 5.81 | -0.03 | -0.51% | 248,006 |
| Dec 23, 2024 | 5.64 | 6.00 | 5.63 | 5.84 | 0.16 | 2.82% | 1,218,800 |
| Dec 20, 2024 | 5.79 | 5.87 | 5.66 | 5.68 | -0.16 | -2.74% | 736,100 |
| Dec 19, 2024 | 6.00 | 6.05 | 5.83 | 5.84 | 0.06 | 1.04% | 981,602 |
| Dec 18, 2024 | 6.21 | 6.21 | 5.73 | 5.78 | -0.42 | -6.77% | 1,106,908 |
| Dec 17, 2024 | 6.20 | 6.28 | 6.13 | 6.20 | -0.03 | -0.48% | 833,011 |
| Dec 16, 2024 | 6.30 | 6.34 | 6.20 | 6.23 | -0.11 | -1.74% | 604,304 |
| Dec 13, 2024 | 6.40 | 6.54 | 6.34 | 6.34 | -0.06 | -0.94% | 736,400 |
| Dec 12, 2024 | 6.62 | 6.63 | 6.34 | 6.40 | -0.24 | -3.61% | 778,144 |
| Dec 11, 2024 | 6.33 | 6.67 | 6.32 | 6.64 | 0.34 | 5.40% | 1,036,900 |
| Dec 10, 2024 | 6.16 | 6.31 | 6.16 | 6.30 | 0.11 | 1.78% | 890,400 |
| Dec 9, 2024 | 6.47 | 6.47 | 6.16 | 6.19 | -0.26 | -4.03% | 835,600 |
| Dec 6, 2024 | 6.46 | 6.52 | 6.34 | 6.45 | 0.00 | 0.00% | 679,500 |
| Dec 5, 2024 | 6.36 | 6.54 | 6.36 | 6.45 | 0.09 | 1.42% | 736,544 |
| Dec 4, 2024 | 6.24 | 6.58 | 6.18 | 6.36 | 0.18 | 2.91% | 841,920 |
| Dec 3, 2024 | 6.06 | 6.19 | 5.99 | 6.18 | 0.09 | 1.48% | 611,566 |
| Dec 2, 2024 | 6.15 | 6.15 | 5.94 | 6.09 | -0.13 | -2.09% | 488,000 |
| Nov 29, 2024 | 6.31 | 6.37 | 6.11 | 6.22 | -0.09 | -1.43% | 453,500 |
| Nov 27, 2024 | 6.45 | 6.45 | 6.25 | 6.31 | -0.14 | -2.17% | 319,100 |
| Nov 26, 2024 | 6.56 | 6.59 | 6.42 | 6.45 | -0.04 | -0.62% | 371,400 |
| Nov 25, 2024 | 6.56 | 6.68 | 6.44 | 6.49 | 0.03 | 0.46% | 757,800 |
| Nov 22, 2024 | 6.43 | 6.57 | 6.43 | 6.46 | 0.08 | 1.25% | 451,100 |
| Nov 21, 2024 | 6.29 | 6.44 | 6.19 | 6.38 | 0.10 | 1.59% | 351,800 |
| Nov 20, 2024 | 6.24 | 6.34 | 6.15 | 6.28 | 0.04 | 0.64% | 267,304 |
| Nov 19, 2024 | 6.20 | 6.29 | 6.12 | 6.24 | 0.02 | 0.32% | 624,036 |
| Nov 18, 2024 | 6.28 | 6.30 | 6.14 | 6.22 | -0.07 | -1.11% | 619,449 |
| Nov 15, 2024 | 6.53 | 6.62 | 6.29 | 6.29 | -0.23 | -3.53% | 319,879 |
| Nov 14, 2024 | 6.56 | 6.56 | 6.42 | 6.52 | -0.03 | -0.46% | 406,415 |
| Nov 13, 2024 | 6.51 | 6.63 | 6.46 | 6.55 | 0.02 | 0.31% | 638,400 |
| Nov 12, 2024 | 6.61 | 6.77 | 6.52 | 6.53 | -0.07 | -1.06% | 377,200 |
| Nov 11, 2024 | 6.64 | 6.70 | 6.53 | 6.60 | -0.05 | -0.75% | 393,838 |
| Nov 8, 2024 | 6.63 | 6.67 | 6.43 | 6.65 | -0.06 | -0.89% | 442,502 |
| Nov 7, 2024 | 6.74 | 6.85 | 6.68 | 6.71 | -0.01 | -0.15% | 548,416 |
| Nov 6, 2024 | 6.50 | 6.89 | 6.27 | 6.72 | -0.17 | -2.47% | 1,099,316 |
| Nov 5, 2024 | 6.89 | 6.93 | 6.75 | 6.89 | 0.03 | 0.44% | 465,800 |
| Nov 4, 2024 | 6.71 | 6.95 | 6.67 | 6.86 | 0.12 | 1.78% | 374,562 |
| Nov 1, 2024 | 6.86 | 6.97 | 6.74 | 6.74 | -0.02 | -0.30% | 320,537 |
| Oct 31, 2024 | 6.87 | 6.91 | 6.70 | 6.76 | -0.19 | -2.73% | 622,800 |