VTEX (VTEX)
5.04
-0.06 (-1.18%)
At close: Mar 31, 2025, 12:21 PM
VTEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.20 | 5.21 | 4.98 | 5.10 | -0.08 | -1.54% | 836,072 |
| Mar 27, 2025 | 4.87 | 5.26 | 4.81 | 5.18 | 0.32 | 6.58% | 913,700 |
| Mar 26, 2025 | 4.90 | 4.93 | 4.82 | 4.86 | -0.06 | -1.22% | 699,093 |
| Mar 25, 2025 | 4.90 | 5.00 | 4.81 | 4.92 | 0.04 | 0.82% | 508,800 |
| Mar 24, 2025 | 4.92 | 4.97 | 4.85 | 4.88 | 0.04 | 0.83% | 297,325 |
| Mar 21, 2025 | 4.90 | 4.97 | 4.82 | 4.84 | -0.10 | -2.02% | 593,931 |
| Mar 20, 2025 | 4.96 | 5.11 | 4.93 | 4.94 | -0.09 | -1.79% | 556,100 |
| Mar 19, 2025 | 4.94 | 5.15 | 4.89 | 5.03 | 0.11 | 2.24% | 843,733 |
| Mar 18, 2025 | 4.96 | 5.06 | 4.89 | 4.92 | -0.10 | -1.99% | 706,731 |
| Mar 17, 2025 | 4.82 | 5.12 | 4.82 | 5.02 | 0.25 | 5.24% | 1,671,900 |
| Mar 14, 2025 | 4.57 | 4.88 | 4.57 | 4.77 | 0.23 | 5.07% | 1,196,508 |
| Mar 13, 2025 | 4.48 | 4.61 | 4.42 | 4.54 | -0.04 | -0.87% | 711,801 |
| Mar 12, 2025 | 4.45 | 4.62 | 4.39 | 4.58 | 0.19 | 4.33% | 944,300 |
| Mar 11, 2025 | 4.35 | 4.48 | 4.35 | 4.39 | 0.01 | 0.23% | 874,631 |
| Mar 10, 2025 | 4.56 | 4.63 | 4.35 | 4.38 | -0.26 | -5.60% | 1,060,831 |
| Mar 7, 2025 | 4.61 | 4.73 | 4.58 | 4.64 | 0.03 | 0.65% | 868,246 |
| Mar 6, 2025 | 4.50 | 4.90 | 4.49 | 4.61 | 0.01 | 0.22% | 1,059,500 |
| Mar 5, 2025 | 4.37 | 4.61 | 4.37 | 4.60 | 0.27 | 6.24% | 713,020 |
| Mar 4, 2025 | 4.33 | 4.46 | 4.20 | 4.33 | -0.13 | -2.91% | 1,198,540 |
| Mar 3, 2025 | 4.80 | 4.84 | 4.39 | 4.46 | -0.34 | -7.08% | 1,280,623 |
| Feb 28, 2025 | 4.69 | 4.87 | 4.69 | 4.80 | 0.06 | 1.27% | 969,896 |
| Feb 27, 2025 | 4.86 | 4.94 | 4.58 | 4.74 | 0.03 | 0.64% | 2,289,614 |
| Feb 26, 2025 | 5.20 | 5.22 | 4.64 | 4.71 | -1.28 | -21.37% | 3,339,015 |
| Feb 25, 2025 | 6.10 | 6.22 | 5.93 | 5.99 | -0.18 | -2.92% | 713,437 |
| Feb 24, 2025 | 6.44 | 6.44 | 6.13 | 6.17 | -0.25 | -3.89% | 685,640 |
| Feb 21, 2025 | 6.78 | 6.79 | 6.42 | 6.42 | -0.30 | -4.46% | 796,425 |
| Feb 20, 2025 | 6.76 | 6.85 | 6.58 | 6.72 | 0.07 | 1.05% | 571,363 |
| Feb 19, 2025 | 6.50 | 6.89 | 6.36 | 6.65 | 0.25 | 3.91% | 1,256,000 |
| Feb 18, 2025 | 6.50 | 6.73 | 6.37 | 6.40 | 0.04 | 0.63% | 1,144,500 |
| Feb 14, 2025 | 6.32 | 6.44 | 6.31 | 6.36 | 0.04 | 0.63% | 403,942 |
| Feb 13, 2025 | 6.25 | 6.35 | 6.19 | 6.32 | 0.09 | 1.44% | 357,900 |
| Feb 12, 2025 | 6.22 | 6.30 | 6.17 | 6.23 | -0.02 | -0.32% | 387,509 |
| Feb 11, 2025 | 6.51 | 6.51 | 6.24 | 6.25 | -0.16 | -2.50% | 545,947 |
| Feb 10, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | -0.10 | -1.54% | 467,127 |
| Feb 7, 2025 | 6.72 | 6.77 | 6.48 | 6.51 | -0.20 | -2.98% | 424,201 |
| Feb 6, 2025 | 6.71 | 6.79 | 6.68 | 6.71 | 0.00 | 0.00% | 304,200 |
| Feb 5, 2025 | 6.56 | 6.72 | 6.48 | 6.71 | 0.12 | 1.82% | 1,488,313 |
| Feb 4, 2025 | 6.61 | 6.68 | 6.53 | 6.59 | -0.03 | -0.45% | 1,470,508 |
| Feb 3, 2025 | 6.55 | 6.70 | 6.46 | 6.62 | -0.05 | -0.75% | 386,311 |
| Jan 31, 2025 | 6.78 | 6.84 | 6.62 | 6.67 | -0.10 | -1.48% | 535,802 |
| Jan 30, 2025 | 6.74 | 6.93 | 6.71 | 6.77 | 0.13 | 1.96% | 1,060,529 |
| Jan 29, 2025 | 6.74 | 6.79 | 6.50 | 6.64 | -0.09 | -1.34% | 403,645 |
| Jan 28, 2025 | 6.25 | 6.75 | 6.25 | 6.73 | 0.51 | 8.20% | 463,900 |
| Jan 27, 2025 | 6.14 | 6.33 | 6.02 | 6.22 | -0.05 | -0.80% | 1,770,229 |
| Jan 24, 2025 | 6.34 | 6.44 | 6.26 | 6.27 | -0.05 | -0.79% | 298,938 |
| Jan 23, 2025 | 6.35 | 6.37 | 6.26 | 6.32 | -0.02 | -0.32% | 303,200 |
| Jan 22, 2025 | 6.21 | 6.39 | 6.16 | 6.34 | 0.17 | 2.76% | 409,106 |
| Jan 21, 2025 | 6.07 | 6.19 | 5.95 | 6.17 | 0.17 | 2.83% | 431,712 |
| Jan 17, 2025 | 6.04 | 6.11 | 6.00 | 6.00 | 0.01 | 0.17% | 479,800 |
| Jan 16, 2025 | 6.15 | 6.19 | 5.97 | 5.99 | -0.11 | -1.80% | 705,818 |