5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-11.89%
3 MONTH PERFORMANCE
-2.20%
6 MONTH PERFORMANCE
-39.39%
YEAR-TO-DATE PERFORMANCE
-32.09%
1 YEAR PERFORMANCE
-37.98%
Vtex Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.13 | $4.00 (-3.15%) | $4.15 | $3.99 | 1.15 M | $747.18 M |
| 12/03/2025 | $4.20 | $4.13 (-1.67%) | $4.23 | $4.12 | 663.41 K | $771.46 M |
| 12/02/2025 | $4.16 | $4.16 (0%) | $4.22 | $4.14 | 1.17 M | $777.06 M |
| 12/01/2025 | $4.07 | $4.15 (1.97%) | $4.19 | $4.05 | 1.42 M | $775.20 M |
| 11/28/2025 | $4.06 | $4.15 (2.22%) | $4.18 | $4.06 | 753.70 K | $775.20 M |
| 11/26/2025 | $3.90 | $4.10 (5.13%) | $4.12 | $3.88 | 1.24 M | $765.86 M |
| 11/25/2025 | $3.85 | $3.90 (1.3%) | $3.92 | $3.82 | 1.47 M | $728.50 M |
| 11/24/2025 | $3.81 | $3.84 (0.79%) | $3.90 | $3.78 | 1.56 M | $717.29 M |
| 11/21/2025 | $3.80 | $3.81 (0.26%) | $3.88 | $3.74 | 1.53 M | $711.69 M |
| 11/20/2025 | $3.90 | $3.79 (-2.82%) | $3.92 | $3.72 | 1.35 M | $707.95 M |
| 11/19/2025 | $3.85 | $3.83 (-0.52%) | $3.92 | $3.81 | 1.24 M | $715.42 M |
| 11/18/2025 | $3.80 | $3.86 (1.58%) | $3.93 | $3.77 | 2.00 M | $721.03 M |
| 11/17/2025 | $4.01 | $3.83 (-4.49%) | $4.02 | $3.81 | 2.74 M | $715.42 M |
| 11/14/2025 | $3.90 | $4.01 (2.82%) | $4.07 | $3.90 | 2.07 M | $749.04 M |
| 11/13/2025 | $4.04 | $3.94 (-2.48%) | $4.06 | $3.91 | 2.40 M | $735.97 M |
| 11/12/2025 | $4.09 | $4.07 (-0.49%) | $4.13 | $4.04 | 2.11 M | $760.25 M |
| 11/11/2025 | $4.01 | $4.09 (2%) | $4.21 | $4.00 | 3.39 M | $763.99 M |
| 11/10/2025 | $3.99 | $4.00 (0.25%) | $4.08 | $3.96 | 3.63 M | $747.18 M |
| 11/07/2025 | $4.13 | $3.92 (-5.08%) | $4.27 | $3.65 | 4.61 M | $732.23 M |
| 11/06/2025 | $4.48 | $4.32 (-3.57%) | $4.53 | $4.30 | 1.49 M | $806.95 M |
| 11/05/2025 | $4.28 | $4.54 (6.07%) | $4.55 | $4.26 | 1.96 M | $848.05 M |
| 11/04/2025 | $4.31 | $4.25 (-1.39%) | $4.40 | $4.21 | 1.99 M | $793.87 M |
| 11/03/2025 | $4.46 | $4.38 (-1.79%) | $4.47 | $4.33 | 1.09 M | $818.16 M |
| 10/31/2025 | $4.40 | $4.49 (2.05%) | $4.51 | $4.38 | 1.31 M | $816.30 M |
| 10/30/2025 | $4.36 | $4.36 (0%) | $4.46 | $4.28 | 1.09 M | $792.67 M |
| 10/29/2025 | $4.51 | $4.42 (-2%) | $4.56 | $4.38 | 855.59 K | $803.57 M |
| 10/28/2025 | $4.49 | $4.53 (0.89%) | $4.56 | $4.43 | 813.79 K | $823.57 M |
| 10/27/2025 | $4.52 | $4.48 (-0.88%) | $4.58 | $4.47 | 790.40 K | $814.48 M |
| 10/24/2025 | $4.57 | $4.49 (-1.75%) | $4.62 | $4.47 | 785.60 K | $816.30 M |
| 10/23/2025 | $4.50 | $4.52 (0.44%) | $4.58 | $4.46 | 741.40 K | $821.75 M |
| 10/22/2025 | $4.37 | $4.52 (3.43%) | $4.55 | $4.36 | 2.73 M | $821.75 M |
| 10/21/2025 | $4.31 | $4.35 (0.93%) | $4.43 | $4.29 | 1.18 M | $790.85 M |
| 10/20/2025 | $4.24 | $4.34 (2.36%) | $4.36 | $4.24 | 1.42 M | $789.03 M |
| 10/17/2025 | $4.17 | $4.19 (0.48%) | $4.25 | $4.15 | 1.27 M | $761.76 M |
| 10/16/2025 | $4.46 | $4.21 (-5.61%) | $4.46 | $4.20 | 1.50 M | $765.39 M |
| 10/15/2025 | $4.34 | $4.28 (-1.38%) | $4.42 | $4.26 | 1.16 M | $778.12 M |
| 10/14/2025 | $4.16 | $4.33 (4.09%) | $4.40 | $4.13 | 1.55 M | $787.21 M |
| 10/13/2025 | $4.27 | $4.22 (-1.17%) | $4.32 | $4.18 | 1.04 M | $767.21 M |
| 10/10/2025 | $4.58 | $4.16 (-9.17%) | $4.62 | $4.15 | 1.26 M | $756.30 M |
| 10/09/2025 | $4.57 | $4.57 (0%) | $4.60 | $4.51 | 932.90 K | $830.84 M |
| 10/08/2025 | $4.55 | $4.55 (0%) | $4.58 | $4.50 | 863.05 K | $827.21 M |
| 10/07/2025 | $4.55 | $4.52 (-0.66%) | $4.57 | $4.46 | 725.10 K | $821.75 M |
| 10/06/2025 | $4.45 | $4.53 (1.8%) | $4.55 | $4.41 | 692.62 K | $823.57 M |
| 10/03/2025 | $4.39 | $4.41 (0.46%) | $4.43 | $4.34 | 973.88 K | $801.76 M |
| 10/02/2025 | $4.29 | $4.39 (2.33%) | $4.39 | $4.26 | 802.19 K | $798.12 M |
| 10/01/2025 | $4.33 | $4.29 (-0.92%) | $4.42 | $4.28 | 897.08 K | $779.94 M |
| 09/30/2025 | $4.43 | $4.38 (-1.13%) | $4.52 | $4.33 | 798.93 K | $796.30 M |
| 09/29/2025 | $4.33 | $4.43 (2.31%) | $4.45 | $4.33 | 1.15 M | $805.39 M |
| 09/26/2025 | $4.34 | $4.32 (-0.46%) | $4.38 | $4.30 | 541.96 K | $785.39 M |
| 09/25/2025 | $4.46 | $4.32 (-3.14%) | $4.47 | $4.30 | 881.41 K | $785.39 M |
| 09/24/2025 | $4.57 | $4.52 (-1.09%) | $4.62 | $4.43 | 887.20 K | $821.75 M |
| 09/23/2025 | $4.69 | $4.55 (-2.99%) | $4.73 | $4.54 | 1.35 M | $827.21 M |
| 09/22/2025 | $4.51 | $4.64 (2.88%) | $4.68 | $4.50 | 974.81 K | $843.57 M |
| 09/19/2025 | $4.66 | $4.53 (-2.79%) | $4.66 | $4.48 | 1.58 M | $823.57 M |
| 09/18/2025 | $4.65 | $4.65 (0%) | $4.70 | $4.53 | 1.53 M | $845.39 M |
| 09/17/2025 | $4.45 | $4.57 (2.7%) | $4.61 | $4.43 | 2.75 M | $830.84 M |
| 09/16/2025 | $4.16 | $4.20 (0.96%) | $4.22 | $4.15 | 714.74 K | $763.58 M |
| 09/15/2025 | $4.11 | $4.14 (0.73%) | $4.18 | $4.10 | 846.46 K | $752.67 M |
| 09/12/2025 | $4.11 | $4.08 (-0.73%) | $4.12 | $4.03 | 685.04 K | $741.76 M |
| 09/11/2025 | $4.04 | $4.12 (1.98%) | $4.14 | $4.04 | 1.14 M | $749.03 M |
| 09/10/2025 | $4.05 | $4.03 (-0.49%) | $4.11 | $3.97 | 1.30 M | $732.67 M |
| 09/09/2025 | $4.07 | $4.07 (0%) | $4.14 | $4.05 | 1.38 M | $739.94 M |
| 09/08/2025 | $4.06 | $4.05 (-0.25%) | $4.09 | $3.95 | 1.56 M | $736.31 M |
| 09/05/2025 | $4.07 | $4.09 (0.49%) | $4.16 | $4.01 | 1.21 M | $743.58 M |
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.
