5 DAY PERFORMANCE
+28.45%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
-6.88%
6 MONTH PERFORMANCE
-12.61%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
-33.78%
VTEX Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.45 | $4.58 (2.92%) | $4.62 | $4.39 | 944,277 | $834.13 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 |
| 01/03/2025 | $6.01 | $5.80 (-3.49%) | $6.01 | $5.78 | 467,306 | $1.07 B |
| 01/02/2025 | $5.93 | $5.97 (0.67%) | $6.10 | $5.90 | 948,142 | $1.11 B |
| 12/31/2024 | $5.82 | $5.89 (1.2%) | $5.94 | $5.78 | 513,545 | $1.09 B |
| 12/30/2024 | $5.65 | $5.78 (2.3%) | $5.78 | $5.60 | 674,700 | $1.07 B |
| 12/27/2024 | $5.81 | $5.75 (-1.03%) | $5.91 | $5.67 | 562,535 | $1.07 B |
| 12/26/2024 | $5.79 | $5.88 (1.55%) | $5.88 | $5.75 | 540,007 | $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 |
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.
