Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VTEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 6.99 | 0.06 | 0.87% | 6.92 | 7.01 | 6.91 | 363,682 |
| Jun 25 2024 | 6.93 | 0.06 | 0.87% | 6.89 | 6.95 | 6.80 | 244,951 |
| Jun 24 2024 | 6.87 | 0.12 | 1.78% | 6.73 | 6.88 | 6.695 | 403,902 |
| Jun 21 2024 | 6.75 | 0.10 | 1.50% | 6.66 | 6.855 | 6.585 | 506,415 |
| Jun 20 2024 | 6.65 | 0.14 | 2.15% | 6.50 | 6.66 | 6.38 | 488,435 |
| Jun 18 2024 | 6.51 | -0.23 | -3.41% | 6.72 | 6.785 | 6.46 | 407,379 |
| Jun 17 2024 | 6.74 | 0.01 | 0.15% | 6.69 | 6.80 | 6.62 | 242,784 |
| Jun 14 2024 | 6.73 | -0.04 | -0.59% | 6.74 | 6.85 | 6.70 | 399,014 |
| Jun 13 2024 | 6.77 | 0.05 | 0.74% | 6.75 | 6.885 | 6.68 | 775,441 |
| Jun 12 2024 | 6.72 | 0.10 | 1.51% | 6.66 | 6.75 | 6.60 | 529,972 |
| Jun 11 2024 | 6.62 | -0.04 | -0.60% | 6.63 | 6.63 | 6.539 | 158,812 |
| Jun 10 2024 | 6.66 | 0.08 | 1.22% | 6.56 | 6.675 | 6.53 | 190,833 |
| Jun 07 2024 | 6.58 | -0.24 | -3.52% | 6.78 | 6.80 | 6.56 | 232,653 |
| Jun 06 2024 | 6.82 | 0.06 | 0.89% | 6.77 | 6.84 | 6.745 | 133,211 |
| Jun 05 2024 | 6.76 | 0.16 | 2.42% | 6.59 | 6.77 | 6.59 | 464,365 |
| Jun 04 2024 | 6.60 | -0.11 | -1.64% | 6.66 | 6.70 | 6.55 | 365,688 |
| Jun 03 2024 | 6.71 | -0.15 | -2.19% | 6.82 | 6.86 | 6.67 | 420,075 |
| May 31 2024 | 6.86 | 0.09 | 1.33% | 6.90 | 6.95 | 6.72 | 399,708 |
| May 30 2024 | 6.77 | 0.05 | 0.74% | 6.73 | 6.785 | 6.66 | 241,290 |
| May 29 2024 | 6.72 | -0.09 | -1.32% | 6.72 | 6.86 | 6.70 | 376,310 |
| May 28 2024 | 6.81 | -0.20 | -2.85% | 6.96 | 6.99 | 6.78 | 366,063 |
| May 24 2024 | 7.01 | 0.08 | 1.15% | 6.93 | 7.05 | 6.925 | 340,908 |
| May 23 2024 | 6.93 | -0.06 | -0.86% | 7.05 | 7.0644 | 6.90 | 264,253 |
| May 22 2024 | 6.99 | -0.04 | -0.57% | 7.00 | 7.075 | 6.98 | 382,734 |
| May 21 2024 | 7.03 | 0.17 | 2.48% | 6.87 | 7.06 | 6.85 | 645,935 |
| May 20 2024 | 6.86 | -0.17 | -2.42% | 7.05 | 7.12 | 6.86 | 342,616 |
| May 17 2024 | 7.03 | -0.10 | -1.40% | 7.16 | 7.16 | 6.97 | 480,768 |
| May 16 2024 | 7.13 | -0.14 | -1.93% | 7.28 | 7.28 | 7.01 | 644,090 |
| May 15 2024 | 7.27 | -0.05 | -0.68% | 7.40 | 7.49 | 7.245 | 527,359 |
| May 14 2024 | 7.32 | 0.77 | 11.76% | 6.97 | 7.375 | 6.89 | 1,023,087 |
| May 13 2024 | 6.55 | -0.07 | -1.06% | 6.63 | 6.70 | 6.50 | 730,710 |
| May 10 2024 | 6.62 | -0.17 | -2.50% | 6.73 | 6.79 | 6.60 | 756,172 |
| May 09 2024 | 6.79 | -0.15 | -2.16% | 6.90 | 6.90 | 6.60 | 1,044,844 |
| May 08 2024 | 6.94 | -1.19 | -14.64% | 6.97 | 7.50 | 6.64 | 2,328,232 |
| May 07 2024 | 8.13 | 0.05 | 0.62% | 8.05 | 8.24 | 8.01 | 539,622 |
| May 06 2024 | 8.08 | 0.18 | 2.28% | 7.92 | 8.15 | 7.805 | 555,622 |
| May 03 2024 | 7.90 | 0.38 | 5.05% | 7.62 | 7.95 | 7.52 | 488,592 |
| May 02 2024 | 7.52 | 0.11 | 1.48% | 7.43 | 7.585 | 7.38 | 240,121 |
| May 01 2024 | 7.41 | -0.01 | -0.13% | 7.40 | 7.565 | 7.33 | 181,899 |
| Apr 30 2024 | 7.42 | 0.01 | 0.13% | 7.39 | 7.55 | 7.325 | 420,330 |
| Apr 29 2024 | 7.41 | -0.05 | -0.67% | 7.46 | 7.50 | 7.32 | 310,587 |
| Apr 26 2024 | 7.46 | 0.14 | 1.91% | 7.38 | 7.46 | 7.33 | 300,871 |
| Apr 25 2024 | 7.32 | -0.02 | -0.27% | 7.20 | 7.38 | 7.135 | 341,042 |
| Apr 24 2024 | 7.34 | 0.04 | 0.55% | 7.34 | 7.41 | 7.13 | 390,077 |
| Apr 23 2024 | 7.30 | -0.19 | -2.54% | 7.51 | 7.58 | 7.22 | 435,892 |
| Apr 22 2024 | 7.49 | -0.09 | -1.19% | 7.59 | 7.69 | 7.32 | 467,580 |
| Apr 19 2024 | 7.58 | -0.13 | -1.69% | 7.68 | 7.78 | 7.55 | 347,199 |
| Apr 18 2024 | 7.71 | 0.28 | 3.77% | 7.44 | 7.77 | 7.33 | 591,543 |
| Apr 17 2024 | 7.43 | -0.01 | -0.13% | 7.49 | 7.61 | 7.362 | 300,329 |
| Apr 16 2024 | 7.44 | -0.04 | -0.53% | 7.46 | 7.65 | 7.37 | 530,258 |
| Apr 15 2024 | 7.48 | -0.38 | -4.83% | 7.88 | 7.89 | 7.425 | 375,352 |
| Apr 12 2024 | 7.86 | -0.40 | -4.84% | 8.26 | 8.29 | 7.785 | 471,534 |
| Apr 11 2024 | 8.26 | -0.23 | -2.71% | 8.52 | 8.95 | 8.11 | 435,211 |
| Apr 10 2024 | 8.49 | 0.07 | 0.83% | 8.75 | 9.10 | 8.475 | 1,187,371 |
| Apr 09 2024 | 8.42 | 0.05 | 0.60% | 8.37 | 8.44 | 8.20 | 365,663 |
| Apr 08 2024 | 8.37 | 0.33 | 4.10% | 8.04 | 8.39 | 7.93 | 320,639 |
| Apr 05 2024 | 8.04 | 0.04 | 0.50% | 7.99 | 8.08 | 7.935 | 196,495 |
| Apr 04 2024 | 8.00 | -0.04 | -0.50% | 8.07 | 8.15 | 7.93 | 463,357 |
| Apr 03 2024 | 8.04 | -0.05 | -0.62% | 8.02 | 8.09 | 7.995 | 600,180 |
| Apr 02 2024 | 8.09 | -0.03 | -0.37% | 8.06 | 8.18 | 8.06 | 251,029 |
| Apr 01 2024 | 8.12 | -0.05 | -0.61% | 8.18 | 8.19 | 7.95 | 407,189 |
