5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
+14.43%
3 MONTH PERFORMANCE
-14.57%
6 MONTH PERFORMANCE
-33.40%
YEAR-TO-DATE PERFORMANCE
-15.87%
1 YEAR PERFORMANCE
-38.06%
VTEX Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.95 | $4.96 (0.2%) | $5.13 | $4.88 | 1.18 M | $921.44 M |
| 04/02/2025 | $5.10 | $5.24 (2.75%) | $5.33 | $5.09 | 783,816 | $973.46 M |
| 04/01/2025 | $5.09 | $5.19 (1.96%) | $5.28 | $5.04 | 850,028 | $964.17 M |
| 03/31/2025 | $4.97 | $5.07 (2.01%) | $5.10 | $4.82 | 783,019 | $941.87 M |
| 03/28/2025 | $5.20 | $5.10 (-1.92%) | $5.21 | $4.98 | 900,741 | $947.45 M |
| 03/27/2025 | $4.87 | $5.18 (6.37%) | $5.26 | $4.81 | 913,700 | $962.31 M |
| 03/26/2025 | $4.90 | $4.86 (-0.82%) | $4.93 | $4.82 | 699,093 | $902.86 M |
| 03/25/2025 | $4.90 | $4.92 (0.41%) | $5.00 | $4.81 | 508,800 | $914.01 M |
| 03/24/2025 | $4.92 | $4.88 (-0.81%) | $4.97 | $4.85 | 297,325 | $906.58 M |
| 03/21/2025 | $4.90 | $4.84 (-1.22%) | $4.97 | $4.82 | 593,931 | $899.15 M |
| 03/20/2025 | $4.96 | $4.94 (-0.4%) | $5.11 | $4.93 | 556,100 | $917.72 M |
| 03/19/2025 | $4.94 | $5.03 (1.82%) | $5.15 | $4.89 | 843,733 | $934.44 M |
| 03/18/2025 | $4.96 | $4.92 (-0.81%) | $5.06 | $4.89 | 706,731 | $914.01 M |
| 03/17/2025 | $4.82 | $5.02 (4.15%) | $5.12 | $4.82 | 1.67 M | $932.59 M |
| 03/14/2025 | $4.57 | $4.77 (4.38%) | $4.88 | $4.57 | 1.20 M | $886.14 M |
| 03/13/2025 | $4.48 | $4.54 (1.34%) | $4.61 | $4.42 | 711,801 | $843.41 M |
| 03/12/2025 | $4.45 | $4.58 (2.92%) | $4.62 | $4.39 | 944,300 | $850.84 M |
| 03/11/2025 | $4.35 | $4.39 (0.92%) | $4.48 | $4.35 | 874,631 | $815.55 M |
| 03/10/2025 | $4.56 | $4.38 (-3.95%) | $4.63 | $4.35 | 1.06 M | $813.69 M |
| 03/07/2025 | $4.61 | $4.64 (0.65%) | $4.73 | $4.58 | 868,246 | $861.99 M |
| 03/06/2025 | $4.50 | $4.61 (2.44%) | $4.90 | $4.49 | 1.06 M | $856.42 M |
| 03/05/2025 | $4.37 | $4.60 (5.26%) | $4.61 | $4.37 | 713,020 | $854.56 M |
| 03/04/2025 | $4.33 | $4.33 (0%) | $4.46 | $4.20 | 1.20 M | $804.40 M |
| 03/03/2025 | $4.80 | $4.46 (-7.08%) | $4.84 | $4.39 | 1.28 M | $828.55 M |
| 02/28/2025 | $4.69 | $4.80 (2.35%) | $4.87 | $4.69 | 969,896 | $891.72 M |
| 02/27/2025 | $4.86 | $4.74 (-2.47%) | $4.94 | $4.58 | 2.29 M | $880.57 M |
| 02/26/2025 | $5.20 | $4.71 (-9.42%) | $5.22 | $4.64 | 3.34 M | $875.00 M |
| 02/25/2025 | $6.10 | $5.99 (-1.8%) | $6.22 | $5.93 | 713,437 | $1.11 B |
| 02/24/2025 | $6.44 | $6.17 (-4.19%) | $6.44 | $6.13 | 685,640 | $1.15 B |
| 02/21/2025 | $6.78 | $6.42 (-5.31%) | $6.79 | $6.42 | 796,425 | $1.19 B |
| 02/20/2025 | $6.76 | $6.72 (-0.59%) | $6.85 | $6.58 | 571,363 | $1.25 B |
| 02/19/2025 | $6.50 | $6.65 (2.31%) | $6.89 | $6.36 | 1.26 M | $1.23 B |
| 02/18/2025 | $6.50 | $6.40 (-1.54%) | $6.73 | $6.37 | 1.14 M | $1.19 B |
| 02/14/2025 | $6.32 | $6.36 (0.63%) | $6.44 | $6.31 | 403,942 | $1.18 B |
| 02/13/2025 | $6.25 | $6.32 (1.12%) | $6.35 | $6.19 | 357,900 | $1.17 B |
| 02/12/2025 | $6.22 | $6.23 (0.16%) | $6.30 | $6.17 | 387,509 | $1.15 B |
| 02/11/2025 | $6.51 | $6.25 (-3.99%) | $6.51 | $6.24 | 545,947 | $1.16 B |
| 02/10/2025 | $6.60 | $6.41 (-2.88%) | $6.60 | $6.41 | 467,127 | $1.19 B |
| 02/07/2025 | $6.72 | $6.51 (-3.12%) | $6.77 | $6.48 | 424,201 | $1.21 B |
| 02/06/2025 | $6.71 | $6.71 (0%) | $6.79 | $6.68 | 304,200 | $1.24 B |
| 02/05/2025 | $6.56 | $6.71 (2.29%) | $6.72 | $6.48 | 1.49 M | $1.24 B |
| 02/04/2025 | $6.61 | $6.59 (-0.3%) | $6.68 | $6.53 | 1.47 M | $1.22 B |
| 02/03/2025 | $6.55 | $6.62 (1.07%) | $6.70 | $6.46 | 386,311 | $1.23 B |
| 01/31/2025 | $6.78 | $6.67 (-1.62%) | $6.84 | $6.62 | 535,802 | $1.24 B |
| 01/30/2025 | $6.74 | $6.77 (0.45%) | $6.93 | $6.71 | 1.06 M | $1.25 B |
| 01/29/2025 | $6.74 | $6.64 (-1.48%) | $6.79 | $6.50 | 403,645 | $1.23 B |
| 01/28/2025 | $6.25 | $6.73 (7.68%) | $6.75 | $6.25 | 463,900 | $1.25 B |
| 01/27/2025 | $6.14 | $6.22 (1.3%) | $6.33 | $6.02 | 1.77 M | $1.15 B |
| 01/24/2025 | $6.34 | $6.27 (-1.1%) | $6.44 | $6.26 | 298,938 | $1.16 B |
| 01/23/2025 | $6.35 | $6.32 (-0.47%) | $6.37 | $6.26 | 303,200 | $1.17 B |
| 01/22/2025 | $6.21 | $6.34 (2.09%) | $6.39 | $6.16 | 409,106 | $1.17 B |
| 01/21/2025 | $6.07 | $6.17 (1.65%) | $6.19 | $5.95 | 431,712 | $1.14 B |
| 01/17/2025 | $6.04 | $6.00 (-0.66%) | $6.11 | $6.00 | 479,800 | $1.11 B |
| 01/16/2025 | $6.15 | $5.99 (-2.6%) | $6.19 | $5.97 | 705,818 | $1.11 B |
| 01/15/2025 | $6.01 | $6.10 (1.5%) | $6.19 | $6.01 | 1.43 M | $1.13 B |
| 01/14/2025 | $5.84 | $5.95 (1.88%) | $6.00 | $5.84 | 773,040 | $1.10 B |
| 01/13/2025 | $5.79 | $5.82 (0.52%) | $5.87 | $5.74 | 366,478 | $1.08 B |
| 01/10/2025 | $5.91 | $5.89 (-0.34%) | $6.03 | $5.84 | 594,006 | $1.09 B |
| 01/08/2025 | $5.97 | $5.95 (-0.34%) | $6.02 | $5.93 | 707,313 | $1.10 B |
| 01/07/2025 | $5.99 | $6.00 (0.17%) | $6.17 | $5.94 | 574,200 | $1.11 B |
| 01/06/2025 | $5.85 | $5.96 (1.88%) | $5.99 | $5.85 | 387,500 | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
