VTEX Class A VTEX
NYSE · United States · Technology Services
$3.65-0.05 (-1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.65 | -1.35% | $3.70 | $3.71 | $3.63 | 580.00K |
| 2026-10-01 | $3.70 | +1.37% | $3.69 | $3.77 | $3.65 | 1.06M |
| 2026-09-30 | $3.65 | +1.67% | $3.62 | $3.70 | $3.61 | 684.10K |
| 2026-09-29 | $3.59 | +0.28% | $3.60 | $3.63 | $3.57 | 542.80K |
| 2026-09-28 | $3.58 | -0.83% | $3.58 | $3.60 | $3.54 | 638.50K |
| 2026-09-25 | $3.61 | +0.28% | $3.59 | $3.62 | $3.56 | 456.00K |
| 2026-09-24 | $3.60 | -0.28% | $3.63 | $3.63 | $3.58 | 497.90K |
| 2026-09-23 | $3.61 | -0.55% | $3.65 | $3.65 | $3.55 | 814.70K |
| 2026-09-22 | $3.63 | +1.11% | $3.64 | $3.73 | $3.62 | 1.13M |
| 2026-09-21 | $3.59 | -1.37% | $3.64 | $3.66 | $3.58 | 922.20K |
| 2026-09-18 | $3.64 | -0.27% | $3.66 | $3.67 | $3.63 | 753.70K |
| 2026-09-17 | $3.65 | -0.54% | $3.67 | $3.69 | $3.64 | 304.80K |
| 2026-09-16 | $3.67 | 0.00% | $3.64 | $3.71 | $3.64 | 656.10K |
| 2026-09-15 | $3.67 | 0.00% | $3.69 | $3.70 | $3.63 | 712.90K |
| 2026-09-14 | $3.67 | +1.94% | $3.64 | $3.70 | $3.61 | 751.90K |
| 2026-09-11 | $3.60 | +1.41% | $3.56 | $3.64 | $3.55 | 559.40K |
| 2026-09-10 | $3.55 | +0.85% | $3.54 | $3.60 | $3.52 | 703.70K |
| 2026-09-09 | $3.52 | -0.56% | $3.57 | $3.57 | $3.50 | 1.17M |
| 2026-09-08 | $3.54 | -1.94% | $3.61 | $3.63 | $3.50 | 842.40K |
| 2026-09-04 | $3.61 | 0.00% | $3.59 | $3.65 | $3.55 | 525.50K |
| 2026-09-03 | $3.61 | +0.28% | $3.65 | $3.72 | $3.59 | 891.80K |
| 2026-09-02 | $3.60 | -0.28% | $3.56 | $3.68 | $3.55 | 694.60K |
| 2026-09-01 | $3.61 | +0.28% | $3.59 | $3.67 | $3.57 | 524.40K |
| 2026-08-31 | $3.60 | 0.00% | $3.58 | $3.63 | $3.55 | 463.10K |
| 2026-08-28 | $3.60 | +1.98% | $3.44 | $3.62 | $3.44 | 787.40K |
| 2026-08-27 | $3.53 | -3.55% | $3.67 | $3.72 | $3.52 | 743.40K |
| 2026-08-26 | $3.66 | +1.10% | $3.60 | $3.67 | $3.57 | 656.70K |
| 2026-08-25 | $3.62 | -1.09% | $3.55 | $3.63 | $3.55 | 502.50K |
| 2026-08-24 | $3.66 | +0.27% | $3.65 | $3.72 | $3.56 | 814.30K |
| 2026-08-21 | $3.65 | -0.82% | $3.71 | $3.76 | $3.64 | 710.50K |
| 2026-08-20 | $3.68 | +1.38% | $3.61 | $3.71 | $3.60 | 512.60K |
| 2026-08-19 | $3.63 | +2.54% | $3.54 | $3.68 | $3.54 | 763.20K |
| 2026-08-18 | $3.54 | +0.28% | $3.50 | $3.57 | $3.47 | 706.80K |
| 2026-08-17 | $3.53 | -5.61% | $3.70 | $3.71 | $3.51 | 886.40K |
| 2026-08-14 | $3.74 | -1.84% | $3.81 | $3.84 | $3.71 | 481.00K |
| 2026-08-13 | $3.81 | -1.55% | $3.86 | $3.96 | $3.80 | 1.02M |
| 2026-08-12 | $3.87 | -1.53% | $3.84 | $3.91 | $3.72 | 1.27M |
| 2026-08-11 | $3.93 | -2.48% | $4.00 | $4.04 | $3.91 | 795.10K |
| 2026-08-10 | $4.03 | -3.59% | $4.08 | $4.11 | $3.89 | 1.27M |
| 2026-08-07 | $4.18 | -2.56% | $4.02 | $4.27 | $3.94 | 1.42M |
| 2026-08-06 | $4.29 | -2.50% | $4.25 | $4.34 | $4.22 | 931.00K |
| 2026-08-05 | $4.40 | -0.68% | $4.56 | $4.60 | $4.37 | 647.50K |
| 2026-08-04 | $4.43 | +0.68% | $4.40 | $4.50 | $4.36 | 860.80K |
| 2026-08-03 | $4.40 | +2.09% | $4.34 | $4.45 | $4.34 | 1.11M |
| 2026-07-31 | $4.31 | -1.37% | $4.30 | $4.35 | $4.18 | 941.70K |
| 2026-07-30 | $4.37 | -2.89% | $4.45 | $4.45 | $4.30 | 1.34M |
| 2026-07-29 | $4.50 | +2.97% | $4.35 | $4.60 | $4.35 | 1.06M |
| 2026-07-28 | $4.37 | +3.80% | $4.27 | $4.43 | $4.26 | 918.80K |
| 2026-07-27 | $4.21 | +7.95% | $3.98 | $4.28 | $3.95 | 993.30K |
| 2026-07-24 | $3.90 | +0.52% | $3.91 | $3.99 | $3.84 | 859.70K |
| 2026-07-23 | $3.88 | -4.20% | $4.04 | $4.10 | $3.88 | 636.20K |
| 2026-07-22 | $4.05 | -2.88% | $4.19 | $4.21 | $3.96 | 873.00K |
| 2026-07-21 | $4.17 | -0.48% | $4.17 | $4.22 | $4.09 | 781.50K |
| 2026-07-20 | $4.19 | -0.24% | $4.20 | $4.28 | $4.14 | 872.20K |
| 2026-07-17 | $4.20 | +5.53% | $3.88 | $4.21 | $3.88 | 1.09M |
| 2026-07-16 | $3.98 | -0.50% | $3.98 | $4.11 | $3.96 | 1.26M |
| 2026-07-15 | $4.00 | -1.72% | $4.12 | $4.13 | $4.00 | 579.50K |
| 2026-07-14 | $4.07 | -1.21% | $4.06 | $4.13 | $4.01 | 327.10K |
| 2026-07-13 | $4.12 | +1.48% | $4.06 | $4.20 | $4.05 | 715.40K |
| 2026-07-10 | $4.06 | +2.78% | $4.05 | $4.11 | $4.02 | 734.60K |
| 2026-07-09 | $3.95 | +0.25% | $3.91 | $4.00 | $3.82 | 1.05M |
| 2026-07-08 | $3.94 | -4.37% | $4.10 | $4.10 | $3.92 | 486.30K |
| 2026-07-07 | $4.12 | -0.24% | $4.15 | $4.29 | $4.10 | 698.90K |
| 2026-07-06 | $4.13 | -0.24% | $4.07 | $4.20 | $4.04 | 860.20K |
| 2026-07-02 | $4.14 | -0.96% | $4.15 | $4.24 | $4.13 | 714.10K |
| 2026-07-01 | $4.18 | +4.50% | $4.10 | $4.18 | $4.06 | 1.23M |
| 2026-06-30 | $4.00 | -4.99% | $4.15 | $4.15 | $3.88 | 1.63M |
| 2026-06-29 | $4.21 | +4.21% | $4.06 | $4.29 | $4.00 | 1.33M |
| 2026-06-26 | $4.04 | +9.78% | $3.66 | $4.06 | $3.66 | 7.31M |
| 2026-06-25 | $3.68 | 0.00% | $3.68 | $3.72 | $3.60 | 2.03M |
| 2026-06-24 | $3.68 | +5.14% | $3.46 | $3.70 | $3.46 | 3.74M |
| 2026-06-23 | $3.50 | -2.23% | $3.58 | $3.67 | $3.49 | 3.72M |
| 2026-06-22 | $3.58 | -0.83% | $3.61 | $3.68 | $3.51 | 2.27M |
| 2026-06-18 | $3.61 | +0.84% | $3.57 | $3.62 | $3.52 | 1.30M |
| 2026-06-17 | $3.58 | -1.38% | $3.59 | $3.71 | $3.56 | 2.29M |
| 2026-06-16 | $3.63 | +0.83% | $3.63 | $3.67 | $3.57 | 902.60K |
| 2026-06-15 | $3.60 | -0.55% | $3.61 | $3.74 | $3.60 | 1.16M |
| 2026-06-12 | $3.62 | +0.56% | $3.60 | $3.63 | $3.56 | 831.50K |
| 2026-06-11 | $3.60 | +1.69% | $3.51 | $3.62 | $3.51 | 940.00K |
| 2026-06-10 | $3.54 | 0.00% | $3.51 | $3.68 | $3.51 | 1.14M |
| 2026-06-09 | $3.54 | +0.28% | $3.57 | $3.65 | $3.50 | 1.22M |
| 2026-06-08 | $3.53 | -3.02% | $3.62 | $3.66 | $3.51 | 1.02M |
| 2026-06-05 | $3.64 | -2.41% | $3.70 | $3.80 | $3.63 | 1.32M |
| 2026-06-04 | $3.73 | -4.60% | $3.85 | $3.94 | $3.72 | 1.21M |
| 2026-06-03 | $3.91 | +1.03% | $3.81 | $3.94 | $3.68 | 2.18M |
| 2026-06-02 | $3.87 | -5.61% | $3.98 | $4.05 | $3.87 | 1.51M |
| 2026-06-01 | $4.10 | +8.75% | $3.87 | $4.14 | $3.87 | 1.89M |
| 2026-05-29 | $3.77 | +1.07% | $3.72 | $3.77 | $3.62 | 3.28M |
| 2026-05-28 | $3.73 | +5.37% | $3.55 | $3.75 | $3.55 | 1.12M |
| 2026-05-27 | $3.54 | -1.12% | $3.55 | $3.70 | $3.53 | 1.52M |