VTEX Class A VTEX
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$3,65-0,05 (-%1,35)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |