-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
-6.95% -
3 MONTH PERFORMANCE
-2.34% -
6 MONTH PERFORMANCE
-17.71% -
YEAR-TO-DATE PERFORMANCE
-2.76% -
1 YEAR PERFORMANCE
+14.16%
VTEX Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $6.74 | $6.71 (-0.45%) | $6.85 | $6.68 | 548,408 | $1.24 B |
| 11/06/2024 | $6.50 | $6.72 (3.38%) | $6.89 | $6.27 | 1.10 M | $1.24 B |
| 11/05/2024 | $6.89 | $6.89 (0%) | $6.93 | $6.75 | 465,800 | $1.27 B |
| 11/04/2024 | $6.71 | $6.86 (2.24%) | $6.95 | $6.67 | 374,562 | $1.27 B |
| 11/01/2024 | $6.86 | $6.74 (-1.75%) | $6.97 | $6.74 | 320,537 | $1.25 B |
| 10/31/2024 | $6.87 | $6.76 (-1.6%) | $6.91 | $6.70 | 622,800 | $1.25 B |
| 10/30/2024 | $6.96 | $6.95 (-0.14%) | $7.05 | $6.86 | 469,536 | $1.28 B |
| 10/29/2024 | $6.85 | $6.93 (1.17%) | $7.07 | $6.77 | 492,542 | $1.28 B |
| 10/28/2024 | $6.64 | $6.84 (3.01%) | $6.89 | $6.63 | 265,900 | $1.26 B |
| 10/25/2024 | $6.64 | $6.64 (0%) | $6.69 | $6.53 | 393,100 | $1.23 B |
| 10/24/2024 | $6.61 | $6.65 (0.61%) | $6.67 | $6.51 | 319,600 | $1.23 B |
| 10/23/2024 | $6.75 | $6.58 (-2.52%) | $6.77 | $6.56 | 455,128 | $1.22 B |
| 10/22/2024 | $6.86 | $6.77 (-1.31%) | $6.91 | $6.74 | 573,100 | $1.25 B |
| 10/21/2024 | $6.88 | $6.82 (-0.87%) | $6.88 | $6.79 | 254,200 | $1.26 B |
| 10/18/2024 | $6.94 | $6.90 (-0.58%) | $6.99 | $6.89 | 173,700 | $1.28 B |
| 10/17/2024 | $7.00 | $6.94 (-0.86%) | $7.02 | $6.91 | 137,048 | $1.28 B |
| 10/16/2024 | $6.96 | $6.98 (0.29%) | $7.00 | $6.91 | 171,800 | $1.29 B |
| 10/15/2024 | $7.04 | $6.96 (-1.14%) | $7.06 | $6.92 | 177,237 | $1.29 B |
| 10/14/2024 | $7.14 | $7.01 (-1.82%) | $7.14 | $6.89 | 368,392 | $1.30 B |
| 10/11/2024 | $7.28 | $7.13 (-2.06%) | $7.31 | $7.13 | 319,433 | $1.32 B |
| 10/10/2024 | $7.22 | $7.23 (0.14%) | $7.28 | $7.19 | 178,100 | $1.34 B |
| 10/09/2024 | $7.32 | $7.26 (-0.82%) | $7.38 | $7.15 | 330,182 | $1.34 B |
| 10/08/2024 | $7.20 | $7.39 (2.64%) | $7.42 | $7.20 | 276,605 | $1.37 B |
| 10/07/2024 | $7.42 | $7.19 (-3.1%) | $7.42 | $7.05 | 365,700 | $1.33 B |
| 10/04/2024 | $7.25 | $7.44 (2.62%) | $7.56 | $7.21 | 454,421 | $1.38 B |
| 10/03/2024 | $7.33 | $7.15 (-2.46%) | $7.49 | $7.13 | 519,300 | $1.32 B |
| 10/02/2024 | $7.36 | $7.45 (1.22%) | $7.58 | $7.34 | 564,837 | $1.38 B |
| 10/01/2024 | $7.40 | $7.39 (-0.14%) | $7.50 | $7.32 | 510,500 | $1.37 B |
| 09/30/2024 | $7.32 | $7.44 (1.64%) | $7.46 | $7.26 | 408,712 | $1.38 B |
| 09/27/2024 | $7.18 | $7.32 (1.95%) | $7.33 | $7.15 | 345,645 | $1.35 B |
| 09/26/2024 | $7.31 | $7.17 (-1.92%) | $7.35 | $7.14 | 240,400 | $1.33 B |
| 09/25/2024 | $7.02 | $7.19 (2.42%) | $7.25 | $7.00 | 315,100 | $1.33 B |
| 09/24/2024 | $7.10 | $7.05 (-0.7%) | $7.17 | $7.01 | 272,100 | $1.30 B |
| 09/23/2024 | $7.37 | $7.01 (-4.88%) | $7.37 | $7.01 | 312,207 | $1.30 B |
| 09/20/2024 | $7.31 | $7.38 (0.96%) | $7.39 | $7.22 | 436,200 | $1.36 B |
| 09/19/2024 | $7.05 | $7.29 (3.4%) | $7.44 | $7.00 | 697,619 | $1.35 B |
| 09/18/2024 | $6.77 | $6.85 (1.18%) | $6.87 | $6.70 | 347,400 | $1.27 B |
| 09/17/2024 | $6.66 | $6.77 (1.65%) | $6.78 | $6.64 | 314,000 | $1.25 B |
| 09/16/2024 | $6.83 | $6.61 (-3.22%) | $6.86 | $6.61 | 372,646 | $1.22 B |
| 09/13/2024 | $6.83 | $6.84 (0.15%) | $6.93 | $6.83 | 285,119 | $1.26 B |
| 09/12/2024 | $6.70 | $6.82 (1.79%) | $6.83 | $6.67 | 524,020 | $1.26 B |
| 09/11/2024 | $6.57 | $6.70 (1.98%) | $6.74 | $6.49 | 294,330 | $1.24 B |
| 09/10/2024 | $6.55 | $6.54 (-0.15%) | $6.70 | $6.46 | 346,400 | $1.21 B |
| 09/09/2024 | $6.73 | $6.70 (-0.45%) | $6.75 | $6.63 | 396,608 | $1.24 B |
| 09/06/2024 | $6.75 | $6.72 (-0.44%) | $6.78 | $6.58 | 550,500 | $1.24 B |
| 09/05/2024 | $6.76 | $6.74 (-0.3%) | $6.79 | $6.62 | 632,900 | $1.25 B |
| 09/04/2024 | $6.71 | $6.77 (0.89%) | $6.83 | $6.63 | 512,844 | $1.25 B |
| 09/03/2024 | $7.00 | $6.71 (-4.14%) | $7.08 | $6.70 | 495,400 | $1.24 B |
| 08/30/2024 | $7.12 | $7.06 (-0.84%) | $7.18 | $6.99 | 1.80 M | $1.31 B |
| 08/29/2024 | $7.21 | $7.06 (-2.08%) | $7.27 | $7.05 | 502,539 | $1.31 B |
| 08/28/2024 | $7.29 | $7.20 (-1.23%) | $7.31 | $7.15 | 506,622 | $1.33 B |
| 08/27/2024 | $7.35 | $7.40 (0.68%) | $7.47 | $7.23 | 479,200 | $1.37 B |
| 08/26/2024 | $7.53 | $7.39 (-1.86%) | $7.61 | $7.37 | 693,304 | $1.37 B |
| 08/23/2024 | $7.33 | $7.55 (3%) | $7.60 | $7.33 | 805,586 | $1.40 B |
| 08/22/2024 | $7.70 | $7.33 (-4.81%) | $7.73 | $7.29 | 404,870 | $1.36 B |
| 08/21/2024 | $7.97 | $7.67 (-3.76%) | $8.03 | $7.66 | 472,607 | $1.42 B |
| 08/20/2024 | $7.59 | $7.84 (3.29%) | $8.00 | $7.59 | 1.72 M | $1.45 B |
| 08/19/2024 | $7.37 | $7.61 (3.26%) | $7.64 | $7.18 | 1.19 M | $1.41 B |
| 08/16/2024 | $7.37 | $7.37 (0%) | $7.40 | $7.22 | 309,000 | $1.36 B |
| 08/15/2024 | $7.39 | $7.36 (-0.41%) | $7.50 | $7.32 | 379,239 | $1.36 B |
| 08/14/2024 | $7.13 | $7.32 (2.66%) | $7.38 | $7.09 | 306,149 | $1.35 B |
| 08/13/2024 | $7.06 | $7.14 (1.13%) | $7.23 | $7.02 | 491,430 | $1.32 B |
| 08/12/2024 | $6.89 | $6.94 (0.73%) | $7.04 | $6.86 | 426,000 | $1.28 B |
| 08/09/2024 | $6.81 | $6.89 (1.17%) | $6.93 | $6.72 | 465,345 | $1.27 B |
| 08/08/2024 | $6.88 | $6.76 (-1.74%) | $6.91 | $6.74 | 491,700 | $1.25 B |
| 08/07/2024 | $7.30 | $6.85 (-6.16%) | $7.30 | $6.68 | 764,100 | $1.27 B |