5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
+4.17%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-11.89%
Vtex Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.21 | $4.04 (-4.16%) | $4.25 | $4.03 | 352.00 K | |
| 11/04/2026 | $4.03 | $4.19 (3.97%) | $4.19 | $4.03 | 578.70 K | $715.70 M |
| 11/03/2026 | $3.99 | $3.97 (-0.5%) | $3.99 | $3.91 | 444.10 K | $678.12 M |
| 11/02/2026 | $3.94 | $3.98 (1.02%) | $4.02 | $3.94 | 463.91 K | $679.83 M |
| 10/30/2026 | $4.04 | $3.98 (-1.49%) | $4.07 | $3.97 | 593.05 K | $679.83 M |
| 10/29/2026 | $3.85 | $4.03 (4.68%) | $4.03 | $3.82 | 554.00 K | $688.37 M |
| 10/28/2026 | $3.84 | $3.86 (0.52%) | $3.89 | $3.81 | 1.21 M | $659.33 M |
| 10/27/2026 | $3.85 | $3.90 (1.3%) | $3.98 | $3.85 | 1.44 M | $666.16 M |
| 10/26/2026 | $3.65 | $3.98 (9.04%) | $4.06 | $3.57 | 1.83 M | $679.83 M |
| 10/23/2026 | $4.14 | $4.17 (0.72%) | $4.18 | $4.12 | 343.52 K | $712.28 M |
| 10/22/2026 | $4.14 | $4.17 (0.72%) | $4.17 | $4.08 | 501.03 K | $712.28 M |
| 10/21/2026 | $4.19 | $4.14 (-1.19%) | $4.23 | $4.07 | 567.58 K | $707.16 M |
| 10/20/2026 | $4.19 | $4.22 (0.72%) | $4.25 | $4.16 | 564.00 K | $720.82 M |
| 10/19/2026 | $4.14 | $4.18 (0.97%) | $4.21 | $4.06 | 751.00 K | $713.99 M |
| 10/16/2026 | $4.25 | $4.20 (-1.18%) | $4.29 | $4.14 | 724.90 K | $717.41 M |
| 10/15/2026 | $4.06 | $4.25 (4.68%) | $4.28 | $4.06 | 657.50 K | $725.95 M |
| 10/14/2026 | $4.18 | $4.06 (-2.87%) | $4.21 | $4.01 | 980.70 K | $693.49 M |
| 10/13/2026 | $4.00 | $4.18 (4.5%) | $4.44 | $4.00 | 2.53 M | $713.99 M |
| 10/12/2026 | $3.99 | $4.02 (0.75%) | $4.06 | $3.96 | 600.93 K | $686.66 M |
| 10/09/2026 | $3.91 | $3.97 (1.53%) | $4.00 | $3.91 | 670.61 K | $678.12 M |
| 10/08/2026 | $3.86 | $3.95 (2.33%) | $3.95 | $3.81 | 454.00 K | $674.70 M |
| 10/07/2026 | $3.80 | $3.84 (1.05%) | $3.89 | $3.77 | 365.22 K | $655.91 M |
| 10/06/2026 | $3.76 | $3.80 (1.06%) | $3.86 | $3.74 | 636.40 K | $649.08 M |
| 10/05/2026 | $3.67 | $3.79 (3.27%) | $3.90 | $3.60 | 1.49 M | $647.37 M |
| 10/02/2026 | $3.70 | $3.65 (-1.35%) | $3.71 | $3.63 | 582.73 K | $623.46 M |
| 10/01/2026 | $3.69 | $3.70 (0.27%) | $3.77 | $3.66 | 1.06 M | $632.00 M |
| 09/30/2026 | $3.62 | $3.65 (0.83%) | $3.70 | $3.61 | 684.10 K | $623.46 M |
| 09/29/2026 | $3.60 | $3.59 (-0.28%) | $3.63 | $3.57 | 542.80 K | $613.21 M |
| 09/28/2026 | $3.58 | $3.58 (0%) | $3.60 | $3.54 | 638.50 K | $611.50 M |
| 09/25/2026 | $3.59 | $3.61 (0.56%) | $3.62 | $3.56 | 456.04 K | $616.63 M |
| 09/24/2026 | $3.63 | $3.60 (-0.83%) | $3.64 | $3.58 | 497.90 K | $614.92 M |
| 09/23/2026 | $3.65 | $3.61 (-1.1%) | $3.65 | $3.55 | 814.71 K | $616.63 M |
| 09/22/2026 | $3.64 | $3.63 (-0.27%) | $3.73 | $3.62 | 1.13 M | $620.04 M |
| 09/21/2026 | $3.64 | $3.59 (-1.37%) | $3.66 | $3.58 | 922.28 K | $613.21 M |
| 09/18/2026 | $3.66 | $3.64 (-0.55%) | $3.67 | $3.64 | 753.70 K | $621.75 M |
| 09/17/2026 | $3.67 | $3.65 (-0.54%) | $3.69 | $3.64 | 304.83 K | $623.46 M |
| 09/16/2026 | $3.64 | $3.67 (0.82%) | $3.71 | $3.64 | 656.26 K | $626.88 M |
| 09/15/2026 | $3.69 | $3.67 (-0.54%) | $3.70 | $3.63 | 712.90 K | $626.88 M |
| 09/14/2026 | $3.64 | $3.67 (0.82%) | $3.70 | $3.61 | 751.90 K | $626.88 M |
| 09/11/2026 | $3.56 | $3.60 (1.12%) | $3.64 | $3.55 | 559.44 K | $614.92 M |
| 09/10/2026 | $3.54 | $3.55 (0.28%) | $3.60 | $3.52 | 703.73 K | $606.38 M |
| 09/09/2026 | $3.57 | $3.52 (-1.4%) | $3.57 | $3.50 | 1.17 M | $601.25 M |
| 09/08/2026 | $3.61 | $3.54 (-1.94%) | $3.63 | $3.50 | 842.40 K | $604.67 M |
| 09/04/2026 | $3.59 | $3.61 (0.56%) | $3.65 | $3.55 | 525.50 K | $616.63 M |
| 09/03/2026 | $3.65 | $3.61 (-1.1%) | $3.72 | $3.59 | 891.80 K | $616.63 M |
| 09/02/2026 | $3.56 | $3.60 (1.12%) | $3.68 | $3.55 | 694.60 K | $614.92 M |
| 09/01/2026 | $3.59 | $3.61 (0.56%) | $3.67 | $3.57 | 524.40 K | $616.63 M |
| 08/31/2026 | $3.58 | $3.60 (0.56%) | $3.64 | $3.55 | 463.10 K | $614.92 M |
| 08/28/2026 | $3.44 | $3.60 (4.65%) | $3.62 | $3.44 | 787.55 K | $614.92 M |
| 08/27/2026 | $3.67 | $3.53 (-3.81%) | $3.72 | $3.52 | 745.22 K | $602.96 M |
| 08/26/2026 | $3.60 | $3.66 (1.67%) | $3.67 | $3.57 | 656.74 K | $625.17 M |
| 08/25/2026 | $3.55 | $3.62 (1.97%) | $3.63 | $3.55 | 502.54 K | $618.34 M |
| 08/24/2026 | $3.65 | $3.66 (0.27%) | $3.72 | $3.56 | 814.60 K | $625.17 M |
| 08/21/2026 | $3.71 | $3.65 (-1.62%) | $3.76 | $3.64 | 710.52 K | $623.46 M |
| 08/20/2026 | $3.61 | $3.68 (1.94%) | $3.71 | $3.60 | 512.60 K | $628.58 M |
| 08/19/2026 | $3.54 | $3.63 (2.54%) | $3.68 | $3.54 | 763.20 K | $620.04 M |
| 08/18/2026 | $3.50 | $3.54 (1.14%) | $3.57 | $3.48 | 706.81 K | $604.67 M |
| 08/17/2026 | $3.70 | $3.53 (-4.59%) | $3.72 | $3.51 | 886.40 K | $602.96 M |
| 08/14/2026 | $3.81 | $3.74 (-1.84%) | $3.84 | $3.71 | 481.00 K | $638.83 M |
| 08/13/2026 | $3.86 | $3.81 (-1.3%) | $3.96 | $3.80 | 1.02 M | $650.79 M |
| 08/12/2026 | $3.84 | $3.87 (0.78%) | $3.91 | $3.73 | 1.27 M | $661.04 M |
| 08/11/2026 | $4.00 | $3.93 (-1.75%) | $4.04 | $3.91 | 795.12 K | $671.29 M |
| 08/10/2026 | $4.08 | $4.03 (-1.23%) | $4.11 | $3.89 | 1.27 M | $688.37 M |
| 08/07/2026 | $4.02 | $4.18 (3.98%) | $4.27 | $3.94 | 1.42 M | $700.28 M |
| 08/06/2026 | $4.25 | $4.29 (0.94%) | $4.34 | $4.22 | 931.00 K | $718.70 M |
| 08/05/2026 | $4.56 | $4.40 (-3.51%) | $4.60 | $4.37 | 647.50 K | $737.13 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.
