5 DAY PERFORMANCE
-7.19%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
+27.39%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-32.43%
Vtex Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.25 | $4.29 (0.94%) | $4.34 | $4.22 | 930.97 K | $732.78 M |
| 08/05/2026 | $4.56 | $4.40 (-3.51%) | $4.60 | $4.37 | 647.50 K | $751.57 M |
| 08/04/2026 | $4.40 | $4.43 (0.68%) | $4.50 | $4.37 | 860.86 K | $756.69 M |
| 08/03/2026 | $4.34 | $4.40 (1.38%) | $4.45 | $4.34 | 1.11 M | $751.57 M |
| 07/31/2026 | $4.30 | $4.31 (0.23%) | $4.35 | $4.18 | 941.70 K | $736.19 M |
| 07/30/2026 | $4.45 | $4.37 (-1.8%) | $4.45 | $4.30 | 1.34 M | $746.44 M |
| 07/29/2026 | $4.35 | $4.50 (3.45%) | $4.60 | $4.35 | 1.06 M | $768.65 M |
| 07/28/2026 | $4.27 | $4.37 (2.34%) | $4.43 | $4.26 | 918.80 K | $746.44 M |
| 07/27/2026 | $3.98 | $4.21 (5.78%) | $4.28 | $3.95 | 993.34 K | $719.11 M |
| 07/24/2026 | $3.91 | $3.90 (-0.26%) | $4.00 | $3.84 | 859.74 K | $666.16 M |
| 07/23/2026 | $4.04 | $3.88 (-3.96%) | $4.10 | $3.88 | 636.20 K | $662.75 M |
| 07/22/2026 | $4.19 | $4.05 (-3.34%) | $4.21 | $3.96 | 873.00 K | $691.78 M |
| 07/21/2026 | $4.17 | $4.17 (0%) | $4.22 | $4.09 | 781.50 K | $712.28 M |
| 07/20/2026 | $4.20 | $4.19 (-0.24%) | $4.28 | $4.14 | 872.22 K | $715.70 M |
| 07/17/2026 | $3.88 | $4.20 (8.25%) | $4.21 | $3.88 | 1.09 M | $717.41 M |
| 07/16/2026 | $3.98 | $3.98 (0%) | $4.11 | $3.96 | 1.26 M | $679.83 M |
| 07/15/2026 | $4.12 | $4.00 (-2.91%) | $4.13 | $4.00 | 579.54 K | $683.24 M |
| 07/14/2026 | $4.06 | $4.07 (0.25%) | $4.13 | $4.01 | 327.12 K | $695.20 M |
| 07/13/2026 | $4.06 | $4.12 (1.48%) | $4.20 | $4.05 | 715.49 K | $703.74 M |
| 07/10/2026 | $4.05 | $4.06 (0.25%) | $4.11 | $4.02 | 734.67 K | $693.49 M |
| 07/09/2026 | $3.91 | $3.95 (1.02%) | $4.00 | $3.82 | 1.05 M | $674.70 M |
| 07/08/2026 | $4.10 | $3.94 (-3.9%) | $4.10 | $3.93 | 486.35 K | $672.99 M |
| 07/07/2026 | $4.15 | $4.12 (-0.72%) | $4.29 | $4.10 | 698.94 K | $703.74 M |
| 07/06/2026 | $4.07 | $4.13 (1.47%) | $4.21 | $4.04 | 860.20 K | $705.45 M |
| 07/02/2026 | $4.15 | $4.14 (-0.24%) | $4.24 | $4.13 | 714.12 K | $707.16 M |
| 07/01/2026 | $4.10 | $4.18 (1.95%) | $4.18 | $4.06 | 1.23 M | $713.99 M |
| 06/30/2026 | $4.15 | $4.00 (-3.61%) | $4.15 | $3.88 | 1.63 M | $683.24 M |
| 06/29/2026 | $4.06 | $4.21 (3.69%) | $4.29 | $4.00 | 1.33 M | $719.11 M |
| 06/26/2026 | $3.66 | $4.04 (10.38%) | $4.06 | $3.66 | 7.31 M | $690.08 M |
| 06/25/2026 | $3.68 | $3.68 (0%) | $3.72 | $3.60 | 2.03 M | $628.58 M |
| 06/24/2026 | $3.46 | $3.68 (6.36%) | $3.70 | $3.46 | 3.74 M | $628.58 M |
| 06/23/2026 | $3.58 | $3.50 (-2.23%) | $3.68 | $3.50 | 3.72 M | $597.84 M |
| 06/22/2026 | $3.61 | $3.58 (-0.83%) | $3.69 | $3.51 | 2.27 M | $611.50 M |
| 06/18/2026 | $3.57 | $3.61 (1.12%) | $3.62 | $3.52 | 1.30 M | $616.63 M |
| 06/17/2026 | $3.59 | $3.58 (-0.28%) | $3.71 | $3.56 | 2.29 M | $611.50 M |
| 06/16/2026 | $3.63 | $3.63 (0%) | $3.67 | $3.57 | 902.66 K | $620.04 M |
| 06/15/2026 | $3.61 | $3.60 (-0.28%) | $3.75 | $3.60 | 1.16 M | $614.92 M |
| 06/12/2026 | $3.60 | $3.62 (0.56%) | $3.64 | $3.56 | 831.55 K | $618.34 M |
| 06/11/2026 | $3.51 | $3.60 (2.56%) | $3.62 | $3.51 | 940.03 K | $614.92 M |
| 06/10/2026 | $3.51 | $3.54 (0.85%) | $3.68 | $3.51 | 1.14 M | $604.67 M |
| 06/09/2026 | $3.57 | $3.54 (-0.84%) | $3.66 | $3.50 | 1.22 M | $604.67 M |
| 06/08/2026 | $3.62 | $3.53 (-2.49%) | $3.66 | $3.51 | 1.02 M | $602.96 M |
| 06/05/2026 | $3.70 | $3.64 (-1.62%) | $3.80 | $3.64 | 1.32 M | $621.75 M |
| 06/04/2026 | $3.85 | $3.73 (-3.12%) | $3.95 | $3.72 | 1.21 M | $637.12 M |
| 06/03/2026 | $3.81 | $3.91 (2.62%) | $3.94 | $3.69 | 2.18 M | $667.87 M |
| 06/02/2026 | $3.98 | $3.87 (-2.76%) | $4.06 | $3.87 | 1.51 M | $661.04 M |
| 06/01/2026 | $3.87 | $4.10 (5.94%) | $4.14 | $3.87 | 1.89 M | $700.32 M |
| 05/29/2026 | $3.72 | $3.77 (1.34%) | $3.77 | $3.62 | 3.28 M | $643.96 M |
| 05/28/2026 | $3.55 | $3.73 (5.07%) | $3.75 | $3.55 | 1.12 M | $637.12 M |
| 05/27/2026 | $3.55 | $3.54 (-0.28%) | $3.71 | $3.53 | 1.52 M | $604.67 M |
| 05/26/2026 | $3.53 | $3.58 (1.42%) | $3.60 | $3.45 | 1.90 M | $611.50 M |
| 05/22/2026 | $3.73 | $3.58 (-4.02%) | $3.78 | $3.53 | 1.37 M | $611.50 M |
| 05/21/2026 | $3.58 | $3.73 (4.19%) | $3.75 | $3.52 | 933.30 K | $637.12 M |
| 05/20/2026 | $3.44 | $3.61 (4.94%) | $3.64 | $3.44 | 946.30 K | $616.63 M |
| 05/19/2026 | $3.54 | $3.53 (-0.28%) | $3.64 | $3.50 | 1.20 M | $602.96 M |
| 05/18/2026 | $3.50 | $3.50 (0%) | $3.57 | $3.42 | 2.31 M | $597.84 M |
| 05/15/2026 | $3.46 | $3.55 (2.6%) | $3.55 | $3.41 | 981.40 K | $606.38 M |
| 05/14/2026 | $3.45 | $3.45 (0%) | $3.50 | $3.39 | 985.63 K | $589.30 M |
| 05/13/2026 | $3.53 | $3.42 (-3.12%) | $3.56 | $3.41 | 1.22 M | $584.17 M |
| 05/12/2026 | $3.50 | $3.57 (2%) | $3.62 | $3.47 | 1.59 M | $609.79 M |
| 05/11/2026 | $3.76 | $3.47 (-7.71%) | $3.80 | $3.44 | 1.95 M | $592.71 M |
| 05/08/2026 | $3.99 | $3.74 (-6.27%) | $4.17 | $3.72 | 1.58 M | $638.83 M |
| 05/07/2026 | $3.92 | $3.97 (1.28%) | $4.21 | $3.92 | 1.84 M | $678.12 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.
