5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
-6.81%
3 MONTH PERFORMANCE
-19.67%
6 MONTH PERFORMANCE
-17.88%
YEAR-TO-DATE PERFORMANCE
-14.53%
1 YEAR PERFORMANCE
-12.63%
VTEX Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $5.79 | $5.88 (1.55%) | $5.88 | $5.75 | 539,997 | $1.09 B |
| 12/24/2024 | $5.85 | $5.81 (-0.68%) | $5.92 | $5.79 | 248,006 | $1.08 B |
| 12/23/2024 | $5.64 | $5.84 (3.55%) | $6.00 | $5.63 | 1.22 M | $1.08 B |
| 12/20/2024 | $5.79 | $5.68 (-1.9%) | $5.87 | $5.66 | 736,100 | $1.05 B |
| 12/19/2024 | $6.00 | $5.84 (-2.67%) | $6.05 | $5.83 | 981,602 | $1.08 B |
| 12/18/2024 | $6.21 | $5.78 (-6.92%) | $6.21 | $5.73 | 1.11 M | $1.07 B |
| 12/17/2024 | $6.20 | $6.20 (0%) | $6.28 | $6.13 | 833,011 | $1.15 B |
| 12/16/2024 | $6.30 | $6.23 (-1.11%) | $6.34 | $6.20 | 604,304 | $1.15 B |
| 12/13/2024 | $6.40 | $6.34 (-0.94%) | $6.54 | $6.34 | 736,400 | $1.17 B |
| 12/12/2024 | $6.62 | $6.40 (-3.32%) | $6.63 | $6.34 | 778,144 | $1.19 B |
| 12/11/2024 | $6.33 | $6.64 (4.9%) | $6.67 | $6.32 | 1.04 M | $1.23 B |
| 12/10/2024 | $6.16 | $6.30 (2.27%) | $6.31 | $6.16 | 890,400 | $1.17 B |
| 12/09/2024 | $6.47 | $6.19 (-4.33%) | $6.47 | $6.16 | 835,600 | $1.15 B |
| 12/06/2024 | $6.46 | $6.45 (-0.15%) | $6.52 | $6.34 | 679,500 | $1.19 B |
| 12/05/2024 | $6.36 | $6.45 (1.42%) | $6.54 | $6.36 | 736,544 | $1.19 B |
| 12/04/2024 | $6.24 | $6.36 (1.92%) | $6.58 | $6.18 | 841,920 | $1.18 B |
| 12/03/2024 | $6.06 | $6.18 (1.98%) | $6.19 | $5.99 | 611,566 | $1.14 B |
| 12/02/2024 | $6.15 | $6.09 (-0.98%) | $6.15 | $5.94 | 488,000 | $1.13 B |
| 11/29/2024 | $6.31 | $6.22 (-1.43%) | $6.37 | $6.11 | 453,500 | $1.15 B |
| 11/27/2024 | $6.45 | $6.31 (-2.17%) | $6.45 | $6.25 | 319,100 | $1.17 B |
| 11/26/2024 | $6.56 | $6.45 (-1.68%) | $6.59 | $6.42 | 371,400 | $1.19 B |
| 11/25/2024 | $6.56 | $6.49 (-1.07%) | $6.68 | $6.44 | 757,800 | $1.20 B |
| 11/22/2024 | $6.43 | $6.46 (0.47%) | $6.57 | $6.43 | 451,100 | $1.20 B |
| 11/21/2024 | $6.29 | $6.38 (1.43%) | $6.44 | $6.19 | 351,800 | $1.18 B |
| 11/20/2024 | $6.24 | $6.28 (0.64%) | $6.34 | $6.15 | 267,304 | $1.16 B |
| 11/19/2024 | $6.20 | $6.24 (0.65%) | $6.29 | $6.12 | 624,036 | $1.16 B |
| 11/18/2024 | $6.28 | $6.22 (-0.96%) | $6.30 | $6.14 | 619,449 | $1.15 B |
| 11/15/2024 | $6.53 | $6.29 (-3.68%) | $6.62 | $6.29 | 319,879 | $1.17 B |
| 11/14/2024 | $6.56 | $6.52 (-0.61%) | $6.56 | $6.42 | 406,415 | $1.21 B |
| 11/13/2024 | $6.51 | $6.55 (0.61%) | $6.63 | $6.46 | 638,400 | $1.21 B |
| 11/12/2024 | $6.61 | $6.53 (-1.21%) | $6.77 | $6.52 | 377,200 | $1.21 B |
| 11/11/2024 | $6.64 | $6.60 (-0.6%) | $6.70 | $6.53 | 393,838 | $1.22 B |
| 11/08/2024 | $6.63 | $6.65 (0.3%) | $6.67 | $6.43 | 442,502 | $1.23 B |
| 11/07/2024 | $6.74 | $6.71 (-0.45%) | $6.85 | $6.68 | 548,416 | $1.24 B |
| 11/06/2024 | $6.50 | $6.72 (3.38%) | $6.89 | $6.27 | 1.10 M | $1.25 B |
| 11/05/2024 | $6.89 | $6.89 (0%) | $6.93 | $6.75 | 465,800 | $1.28 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 |