Below are the 376 trading days of historical prices for VTEX.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 376 | NYSE | VTEX | Tue, Jan 17, 2023 | 4.33 | 4.60 | 4.21 | 4.53 | 375 | NYSE | VTEX | Fri, Jan 13, 2023 | 4.27 | 4.43 | 4.20 | 4.32 | 374 | NYSE | VTEX | Thu, Jan 12, 2023 | 4.58 | 4.62 | 4.30 | 4.37 | 373 | NYSE | VTEX | Wed, Jan 11, 2023 | 4.52 | 4.64 | 4.40 | 4.55 | 372 | NYSE | VTEX | Tue, Jan 10, 2023 | 4.03 | 4.52 | 3.98 | 4.50 | 371 | NYSE | VTEX | Mon, Jan 9, 2023 | 4.00 | 4.15 | 3.93 | 4.00 | 370 | NYSE | VTEX | Fri, Jan 6, 2023 | 4.00 | 4.03 | 3.80 | 3.96 | 369 | NYSE | VTEX | Thu, Jan 5, 2023 | 4.07 | 4.15 | 3.88 | 3.96 | 368 | NYSE | VTEX | Wed, Jan 4, 2023 | 4.01 | 4.21 | 3.94 | 4.07 | 367 | NYSE | VTEX | Tue, Jan 3, 2023 | 3.85 | 4.06 | 3.76 | 3.93 | 366 | NYSE | VTEX | Fri, Dec 30, 2022 | 3.77 | 3.96 | 3.70 | 3.75 | 365 | NYSE | VTEX | Thu, Dec 29, 2022 | 3.78 | 3.90 | 3.69 | 3.82 | 364 | NYSE | VTEX | Wed, Dec 28, 2022 | 3.61 | 3.91 | 3.60 | 3.74 | 363 | NYSE | VTEX | Tue, Dec 27, 2022 | 3.48 | 3.80 | 3.45 | 3.63 | 362 | NYSE | VTEX | Fri, Dec 23, 2022 | 3.35 | 3.47 | 3.25 | 3.42 | 361 | NYSE | VTEX | Thu, Dec 22, 2022 | 3.25 | 3.30 | 3.18 | 3.30 | 360 | NYSE | VTEX | Wed, Dec 21, 2022 | 3.16 | 3.46 | 3.12 | 3.30 | 359 | NYSE | VTEX | Tue, Dec 20, 2022 | 3.21 | 3.30 | 3.12 | 3.14 | 358 | NYSE | VTEX | Mon, Dec 19, 2022 | 3.35 | 3.57 | 3.21 | 3.27 | 357 | NYSE | VTEX | Fri, Dec 16, 2022 | 3.60 | 3.72 | 3.46 | 3.52 | 356 | NYSE | VTEX | Thu, Dec 15, 2022 | 3.64 | 3.76 | 3.63 | 3.70 | 355 | NYSE | VTEX | Wed, Dec 14, 2022 | 3.74 | 3.83 | 3.54 | 3.70 | 354 | NYSE | VTEX | Tue, Dec 13, 2022 | 4.00 | 4.02 | 3.75 | 3.79 | 353 | NYSE | VTEX | Mon, Dec 12, 2022 | 3.74 | 3.91 | 3.69 | 3.78 | 352 | NYSE | VTEX | Fri, Dec 9, 2022 | 3.69 | 3.88 | 3.64 | 3.75 | 351 | NYSE | VTEX | Thu, Dec 8, 2022 | 3.72 | 3.77 | 3.64 | 3.66 | 350 | NYSE | VTEX | Wed, Dec 7, 2022 | 3.61 | 3.74 | 3.55 | 3.67 | 349 | NYSE | VTEX | Tue, Dec 6, 2022 | 3.85 | 3.85 | 3.66 | 3.67 | 348 | NYSE | VTEX | Mon, Dec 5, 2022 | 4.19 | 4.19 | 3.87 | 3.91 | 347 | NYSE | VTEX | Fri, Dec 2, 2022 | 3.96 | 4.28 | 3.96 | 4.23 | 346 | NYSE | VTEX | Thu, Dec 1, 2022 | 3.99 | 4.06 | 3.91 | 4.05 | 345 | NYSE | VTEX | Wed, Nov 30, 2022 | 3.78 | 3.95 | 3.72 | 3.94 | 344 | NYSE | VTEX | Tue, Nov 29, 2022 | 3.70 | 3.88 | 3.70 | 3.79 | 343 | NYSE | VTEX | Mon, Nov 28, 2022 | 3.90 | 3.97 | 3.71 | 3.73 | 342 | NYSE | VTEX | Fri, Nov 25, 2022 | 4.39 | 4.39 | 3.99 | 4.00 | 341 | NYSE | VTEX | Wed, Nov 23, 2022 | 4.03 | 4.43 | 3.99 | 4.40 | 340 | NYSE | VTEX | Tue, Nov 22, 2022 | 3.88 | 4.09 | 3.86 | 4.03 | 339 | NYSE | VTEX | Mon, Nov 21, 2022 | 3.81 | 3.86 | 3.71 | 3.83 | 338 | NYSE | VTEX | Fri, Nov 18, 2022 | 3.95 | 4.00 | 3.73 | 3.75 | 337 | NYSE | VTEX | Thu, Nov 17, 2022 | 3.93 | 4.06 | 3.84 | 3.92 | 336 | NYSE | VTEX | Wed, Nov 16, 2022 | 4.32 | 4.48 | 4.03 | 4.06 | 335 | NYSE | VTEX | Tue, Nov 15, 2022 | 4.37 | 4.50 | 4.31 | 4.43 | 334 | NYSE | VTEX | Mon, Nov 14, 2022 | 3.87 | 4.38 | 3.87 | 4.18 | 333 | NYSE | VTEX | Fri, Nov 11, 2022 | 3.89 | 4.17 | 3.75 | 3.90 | 332 | NYSE | VTEX | Thu, Nov 10, 2022 | 3.94 | 4.03 | 3.65 | 3.74 | 331 | NYSE | VTEX | Wed, Nov 9, 2022 | 3.68 | 3.80 | 3.66 | 3.75 | 330 | NYSE | VTEX | Tue, Nov 8, 2022 | 3.73 | 3.83 | 3.57 | 3.73 | 329 | NYSE | VTEX | Mon, Nov 7, 2022 | 3.66 | 3.69 | 3.55 | 3.55 | 328 | NYSE | VTEX | Fri, Nov 4, 2022 | 3.75 | 3.75 | 3.57 | 3.69 | 327 | NYSE | VTEX | Thu, Nov 3, 2022 | 3.65 | 3.85 | 3.65 | 3.67 | 326 | NYSE | VTEX | Wed, Nov 2, 2022 | 3.90 | 3.94 | 3.71 | 3.75 | 325 | NYSE | VTEX | Tue, Nov 1, 2022 | 4.20 | 4.20 | 3.91 | 3.96 | 324 | NYSE | VTEX | Mon, Oct 31, 2022 | 4.08 | 4.59 | 4.08 | 4.18 | 323 | NYSE | VTEX | Fri, Oct 28, 2022 | 3.77 | 4.20 | 3.74 | 4.20 | 322 | NYSE | VTEX | Thu, Oct 27, 2022 | 3.82 | 3.83 | 3.63 | 3.72 | 321 | NYSE | VTEX | Wed, Oct 26, 2022 | 3.85 | 3.90 | 3.69 | 3.76 | 320 | NYSE | VTEX | Tue, Oct 25, 2022 | 3.65 | 3.91 | 3.63 | 3.85 | 319 | NYSE | VTEX | Mon, Oct 24, 2022 | 3.78 | 3.78 | 3.45 | 3.60 | 318 | NYSE | VTEX | Fri, Oct 21, 2022 | 3.68 | 3.82 | 3.57 | 3.74 | 317 | NYSE | VTEX | Thu, Oct 20, 2022 | 3.88 | 4.00 | 3.73 | 3.77 | 316 | NYSE | VTEX | Wed, Oct 19, 2022 | 3.87 | 3.94 | 3.75 | 3.84 | 315 | NYSE | VTEX | Tue, Oct 18, 2022 | 4.00 | 4.17 | 3.90 | 3.98 | 314 | NYSE | VTEX | Mon, Oct 17, 2022 | 3.81 | 4.08 | 3.77 | 3.93 | 313 | NYSE | VTEX | Fri, Oct 14, 2022 | 3.91 | 3.91 | 3.65 | 3.66 | 312 | NYSE | VTEX | Thu, Oct 13, 2022 | 3.66 | 3.99 | 3.62 | 3.85 | 311 | NYSE | VTEX | Wed, Oct 12, 2022 | 3.73 | 3.83 | 3.72 | 3.78 | 310 | NYSE | VTEX | Tue, Oct 11, 2022 | 3.79 | 3.82 | 3.69 | 3.74 | 309 | NYSE | VTEX | Mon, Oct 10, 2022 | 3.92 | 3.94 | 3.77 | 3.82 | 308 | NYSE | VTEX | Fri, Oct 7, 2022 | 4.17 | 4.17 | 3.99 | 3.99 | 307 | NYSE | VTEX | Thu, Oct 6, 2022 | 4.17 | 4.32 | 4.17 | 4.24 | 306 | NYSE | VTEX | Wed, Oct 5, 2022 | 4.06 | 4.33 | 4.06 | 4.20 | 305 | NYSE | VTEX | Tue, Oct 4, 2022 | 4.11 | 4.28 | 4.00 | 4.14 | 304 | NYSE | VTEX | Mon, Oct 3, 2022 | 3.75 | 3.98 | 3.69 | 3.94 | 303 | NYSE | VTEX | Fri, Sep 30, 2022 | 3.67 | 3.80 | 3.62 | 3.70 | 302 | NYSE | VTEX | Thu, Sep 29, 2022 | 3.79 | 3.79 | 3.57 | 3.69 | 301 | NYSE | VTEX | Wed, Sep 28, 2022 | 3.64 | 3.88 | 3.64 | 3.82 | 300 | NYSE | VTEX | Tue, Sep 27, 2022 | 3.60 | 3.75 | 3.59 | 3.61 | 299 | NYSE | VTEX | Mon, Sep 26, 2022 | 3.87 | 4.04 | 3.56 | 3.57 | 298 | NYSE | VTEX | Fri, Sep 23, 2022 | 3.92 | 3.99 | 3.82 | 3.90 | 297 | NYSE | VTEX | Thu, Sep 22, 2022 | 4.10 | 4.10 | 3.95 | 4.03 | 296 | NYSE | VTEX | Wed, Sep 21, 2022 | 4.21 | 4.33 | 4.04 | 4.11 | 295 | NYSE | VTEX | Tue, Sep 20, 2022 | 3.87 | 4.19 | 3.75 | 4.18 | 294 | NYSE | VTEX | Mon, Sep 19, 2022 | 3.93 | 4.01 | 3.77 | 3.98 | 293 | NYSE | VTEX | Fri, Sep 16, 2022 | 4.10 | 4.10 | 3.70 | 3.90 | 292 | NYSE | VTEX | Thu, Sep 15, 2022 | 4.10 | 4.38 | 4.09 | 4.17 | 291 | NYSE | VTEX | Wed, Sep 14, 2022 | 4.35 | 4.39 | 4.15 | 4.16 | 290 | NYSE | VTEX | Tue, Sep 13, 2022 | 4.24 | 4.45 | 4.23 | 4.37 | 289 | NYSE | VTEX | Mon, Sep 12, 2022 | 4.42 | 4.58 | 4.34 | 4.46 | 288 | NYSE | VTEX | Fri, Sep 9, 2022 | 4.16 | 4.49 | 4.16 | 4.40 | 287 | NYSE | VTEX | Thu, Sep 8, 2022 | 4.05 | 4.17 | 4.00 | 4.12 | 286 | NYSE | VTEX | Wed, Sep 7, 2022 | 4.01 | 4.14 | 3.95 | 4.11 | 285 | NYSE | VTEX | Tue, Sep 6, 2022 | 3.91 | 4.11 | 3.90 | 4.01 | 284 | NYSE | VTEX | Fri, Sep 2, 2022 | 4.05 | 4.06 | 3.89 | 3.95 | 283 | NYSE | VTEX | Thu, Sep 1, 2022 | 4.28 | 4.30 | 3.89 | 4.01 | 282 | NYSE | VTEX | Wed, Aug 31, 2022 | 4.21 | 4.50 | 4.21 | 4.33 | 281 | NYSE | VTEX | Tue, Aug 30, 2022 | 4.29 | 4.44 | 4.03 | 4.23 | 280 | NYSE | VTEX | Mon, Aug 29, 2022 | 4.11 | 4.47 | 4.05 | 4.28 | 279 | NYSE | VTEX | Fri, Aug 26, 2022 | 4.20 | 4.29 | 4.02 | 4.14 | 278 | NYSE | VTEX | Thu, Aug 25, 2022 | 3.94 | 4.10 | 3.84 | 3.87 | 277 | NYSE | VTEX | Wed, Aug 24, 2022 | 3.85 | 4.11 | 3.85 | 3.91 | 276 | NYSE | VTEX | Tue, Aug 23, 2022 | 3.81 | 3.96 | 3.73 | 3.85 | 275 | NYSE | VTEX | Mon, Aug 22, 2022 | 3.66 | 4.03 | 3.66 | 3.85 | 274 | NYSE | VTEX | Fri, Aug 19, 2022 | 3.91 | 4.05 | 3.71 | 3.74 | 273 | NYSE | VTEX | Thu, Aug 18, 2022 | 3.75 | 4.18 | 3.71 | 4.00 | 272 | NYSE | VTEX | Wed, Aug 17, 2022 | 3.93 | 4.28 | 3.77 | 3.86 | 271 | NYSE | VTEX | Tue, Aug 16, 2022 | 3.88 | 4.11 | 3.79 | 4.00 | 270 | NYSE | VTEX | Mon, Aug 15, 2022 | 4.37 | 4.58 | 3.61 | 3.93 | 269 | NYSE | VTEX | Fri, Aug 12, 2022 | 4.05 | 4.61 | 3.90 | 4.35 | 268 | NYSE | VTEX | Thu, Aug 11, 2022 | 4.20 | 4.41 | 4.13 | 4.33 | 267 | NYSE | VTEX | Wed, Aug 10, 2022 | 4.09 | 4.20 | 3.85 | 4.19 | 266 | NYSE | VTEX | Tue, Aug 9, 2022 | 4.52 | 5.48 | 3.84 | 3.97 | 265 | NYSE | VTEX | Mon, Aug 8, 2022 | 4.17 | 5.00 | 4.17 | 4.93 | 264 | NYSE | VTEX | Fri, Aug 5, 2022 | 3.76 | 4.17 | 3.69 | 4.11 | 263 | NYSE | VTEX | Thu, Aug 4, 2022 | 4.10 | 4.15 | 3.80 | 3.85 | 262 | NYSE | VTEX | Wed, Aug 3, 2022 | 3.81 | 4.19 | 3.78 | 4.09 | 261 | NYSE | VTEX | Tue, Aug 2, 2022 | 3.49 | 3.85 | 3.49 | 3.79 | 260 | NYSE | VTEX | Mon, Aug 1, 2022 | 3.44 | 3.52 | 3.29 | 3.52 | 259 | NYSE | VTEX | Fri, Jul 29, 2022 | 3.57 | 3.57 | 3.29 | 3.47 | 258 | NYSE | VTEX | Thu, Jul 28, 2022 | 3.33 | 3.70 | 3.16 | 3.57 | 257 | NYSE | VTEX | Wed, Jul 27, 2022 | 3.03 | 3.31 | 2.97 | 3.30 | 256 | NYSE | VTEX | Tue, Jul 26, 2022 | 2.97 | 3.03 | 2.82 | 2.93 | 255 | NYSE | VTEX | Mon, Jul 25, 2022 | 3.08 | 3.10 | 2.90 | 2.99 | 254 | NYSE | VTEX | Fri, Jul 22, 2022 | 3.29 | 3.29 | 3.11 | 3.11 | 253 | NYSE | VTEX | Thu, Jul 21, 2022 | 3.38 | 3.40 | 3.21 | 3.31 | 252 | NYSE | VTEX | Wed, Jul 20, 2022 | 3.07 | 3.39 | 3.02 | 3.35 | 251 | NYSE | VTEX | Tue, Jul 19, 2022 | 2.86 | 3.23 | 2.86 | 3.12 | 250 | NYSE | VTEX | Mon, Jul 18, 2022 | 2.84 | 3.08 | 2.77 | 2.89 | 249 | NYSE | VTEX | Fri, Jul 15, 2022 | 2.86 | 2.96 | 2.73 | 2.78 | 248 | NYSE | VTEX | Thu, Jul 14, 2022 | 2.80 | 2.92 | 2.66 | 2.88 | 247 | NYSE | VTEX | Wed, Jul 13, 2022 | 2.74 | 3.00 | 2.72 | 2.93 | 246 | NYSE | VTEX | Tue, Jul 12, 2022 | 2.96 | 3.06 | 2.80 | 2.86 | 245 | NYSE | VTEX | Mon, Jul 11, 2022 | 3.06 | 3.14 | 2.94 | 2.96 | 244 | NYSE | VTEX | Fri, Jul 8, 2022 | 3.14 | 3.22 | 3.02 | 3.16 | 243 | NYSE | VTEX | Thu, Jul 7, 2022 | 2.95 | 3.30 | 2.95 | 3.22 | 242 | NYSE | VTEX | Wed, Jul 6, 2022 | 3.12 | 3.21 | 3.06 | 3.09 | 241 | NYSE | VTEX | Tue, Jul 5, 2022 | 2.96 | 3.18 | 2.96 | 3.17 | 240 | NYSE | VTEX | Fri, Jul 1, 2022 | 3.00 | 3.22 | 2.80 | 3.05 | 239 | NYSE | VTEX | Thu, Jun 30, 2022 | 3.02 | 3.19 | 2.74 | 3.08 | 238 | NYSE | VTEX | Wed, Jun 29, 2022 | 3.14 | 3.19 | 2.96 | 3.12 | 237 | NYSE | VTEX | Tue, Jun 28, 2022 | 3.36 | 3.36 | 3.12 | 3.13 | 236 | NYSE | VTEX | Mon, Jun 27, 2022 | 3.59 | 3.63 | 3.27 | 3.32 | 235 | NYSE | VTEX | Fri, Jun 24, 2022 | 3.67 | 3.75 | 3.54 | 3.60 | 234 | NYSE | VTEX | Thu, Jun 23, 2022 | 3.85 | 3.85 | 3.63 | 3.65 | 233 | NYSE | VTEX | Wed, Jun 22, 2022 | 3.89 | 4.02 | 3.76 | 3.80 | 232 | NYSE | VTEX | Tue, Jun 21, 2022 | 3.99 | 4.16 | 3.87 | 3.97 | 231 | NYSE | VTEX | Fri, Jun 17, 2022 | 3.69 | 4.14 | 3.69 | 3.89 | 230 | NYSE | VTEX | Thu, Jun 16, 2022 | 3.90 | 4.48 | 3.70 | 3.71 | 229 | NYSE | VTEX | Wed, Jun 15, 2022 | 3.88 | 4.26 | 3.81 | 4.03 | 228 | NYSE | VTEX | Tue, Jun 14, 2022 | 3.80 | 3.89 | 3.68 | 3.84 | 227 | NYSE | VTEX | Mon, Jun 13, 2022 | 3.95 | 3.98 | 3.67 | 3.77 | 226 | NYSE | VTEX | Fri, Jun 10, 2022 | 4.31 | 4.36 | 3.90 | 4.17 | 225 | NYSE | VTEX | Thu, Jun 9, 2022 | 4.55 | 4.55 | 4.32 | 4.47 | 224 | NYSE | VTEX | Wed, Jun 8, 2022 | 4.65 | 4.77 | 4.51 | 4.60 | 223 | NYSE | VTEX | Tue, Jun 7, 2022 | 4.51 | 4.78 | 4.51 | 4.68 | 222 | NYSE | VTEX | Mon, Jun 6, 2022 | 4.93 | 5.05 | 4.57 | 4.61 | 221 | NYSE | VTEX | Fri, Jun 3, 2022 | 5.00 | 5.09 | 4.80 | 4.80 | 220 | NYSE | VTEX | Thu, Jun 2, 2022 | 4.68 | 5.19 | 4.60 | 5.11 | 219 | NYSE | VTEX | Wed, Jun 1, 2022 | 4.68 | 4.76 | 4.60 | 4.69 | 218 | NYSE | VTEX | Tue, May 31, 2022 | 4.62 | 4.74 | 4.53 | 4.65 | 217 | NYSE | VTEX | Fri, May 27, 2022 | 4.35 | 4.62 | 4.24 | 4.60 | 216 | NYSE | VTEX | Thu, May 26, 2022 | 3.99 | 4.41 | 3.99 | 4.31 | 215 | NYSE | VTEX | Wed, May 25, 2022 | 3.90 | 4.06 | 3.89 | 3.99 | 214 | NYSE | VTEX | Tue, May 24, 2022 | 3.99 | 4.03 | 3.71 | 3.90 | 213 | NYSE | VTEX | Mon, May 23, 2022 | 4.15 | 4.20 | 3.87 | 4.06 | 212 | NYSE | VTEX | Fri, May 20, 2022 | 4.40 | 4.52 | 4.00 | 4.12 | 211 | NYSE | VTEX | Thu, May 19, 2022 | 4.06 | 4.52 | 4.06 | 4.34 | 210 | NYSE | VTEX | Wed, May 18, 2022 | 4.30 | 4.42 | 4.08 | 4.08 | 209 | NYSE | VTEX | Tue, May 17, 2022 | 4.67 | 4.80 | 4.28 | 4.40 | 208 | NYSE | VTEX | Mon, May 16, 2022 | 4.62 | 4.95 | 4.44 | 4.55 | 207 | NYSE | VTEX | Fri, May 13, 2022 | 4.71 | 4.90 | 4.06 | 4.63 | 206 | NYSE | VTEX | Thu, May 12, 2022 | 4.49 | 5.02 | 4.41 | 4.54 | 205 | NYSE | VTEX | Wed, May 11, 2022 | 4.72 | 4.96 | 4.58 | 4.63 | 204 | NYSE | VTEX | Tue, May 10, 2022 | 4.97 | 5.14 | 4.58 | 4.83 | 203 | NYSE | VTEX | Mon, May 9, 2022 | 5.04 | 5.12 | 4.72 | 4.81 | 202 | NYSE | VTEX | Fri, May 6, 2022 | 5.28 | 5.42 | 4.91 | 5.20 | 201 | NYSE | VTEX | Thu, May 5, 2022 | 5.51 | 5.56 | 5.16 | 5.27 | 200 | NYSE | VTEX | Wed, May 4, 2022 | 5.34 | 5.64 | 5.08 | 5.64 | 199 | NYSE | VTEX | Tue, May 3, 2022 | 5.24 | 5.41 | 5.17 | 5.35 | 198 | NYSE | VTEX | Mon, May 2, 2022 | 5.23 | 5.35 | 5.06 | 5.23 | 197 | NYSE | VTEX | Fri, Apr 29, 2022 | 5.61 | 5.90 | 5.23 | 5.29 | 196 | NYSE | VTEX | Thu, Apr 28, 2022 | 5.32 | 5.51 | 5.22 | 5.43 | 195 | NYSE | VTEX | Wed, Apr 27, 2022 | 5.36 | 5.62 | 5.28 | 5.32 | 194 | NYSE | VTEX | Tue, Apr 26, 2022 | 5.80 | 5.86 | 5.29 | 5.34 | 193 | NYSE | VTEX | Mon, Apr 25, 2022 | 5.48 | 5.95 | 5.48 | 5.83 | 192 | NYSE | VTEX | Fri, Apr 22, 2022 | 5.64 | 5.87 | 5.50 | 5.56 | 191 | NYSE | VTEX | Thu, Apr 21, 2022 | 5.94 | 6.07 | 5.60 | 5.69 | 190 | NYSE | VTEX | Wed, Apr 20, 2022 | 6.17 | 6.22 | 5.80 | 5.82 | 189 | NYSE | VTEX | Tue, Apr 19, 2022 | 5.79 | 6.22 | 5.77 | 6.21 | 188 | NYSE | VTEX | Mon, Apr 18, 2022 | 5.94 | 6.00 | 5.69 | 5.85 | 187 | NYSE | VTEX | Thu, Apr 14, 2022 | 6.25 | 6.31 | 5.99 | 6.02 | 186 | NYSE | VTEX | Wed, Apr 13, 2022 | 6.05 | 6.25 | 5.99 | 6.21 | 185 | NYSE | VTEX | Tue, Apr 12, 2022 | 6.20 | 6.33 | 5.98 | 6.02 | 184 | NYSE | VTEX | Mon, Apr 11, 2022 | 5.92 | 6.17 | 5.70 | 6.04 | 183 | NYSE | VTEX | Fri, Apr 8, 2022 | 6.13 | 6.19 | 5.94 | 6.01 | 182 | NYSE | VTEX | Thu, Apr 7, 2022 | 6.16 | 6.45 | 5.99 | 6.16 | 181 | NYSE | VTEX | Wed, Apr 6, 2022 | 6.14 | 6.28 | 5.87 | 6.22 | 180 | NYSE | VTEX | Tue, Apr 5, 2022 | 6.55 | 6.75 | 6.15 | 6.29 | 179 | NYSE | VTEX | Mon, Apr 4, 2022 | 6.32 | 6.70 | 6.32 | 6.54 | 178 | NYSE | VTEX | Fri, Apr 1, 2022 | 6.18 | 6.29 | 6.03 | 6.26 | 177 | NYSE | VTEX | Thu, Mar 31, 2022 | 6.47 | 6.47 | 6.13 | 6.15 | 176 | NYSE | VTEX | Wed, Mar 30, 2022 | 6.88 | 7.05 | 6.41 | 6.48 | 175 | NYSE | VTEX | Tue, Mar 29, 2022 | 6.63 | 7.02 | 6.62 | 6.95 | 174 | NYSE | VTEX | Mon, Mar 28, 2022 | 6.31 | 6.54 | 6.24 | 6.49 | 173 | NYSE | VTEX | Fri, Mar 25, 2022 | 6.43 | 6.49 | 6.09 | 6.31 | 172 | NYSE | VTEX | Thu, Mar 24, 2022 | 6.54 | 6.59 | 6.20 | 6.46 | 171 | NYSE | VTEX | Wed, Mar 23, 2022 | 6.92 | 6.99 | 6.50 | 6.51 | 170 | NYSE | VTEX | Tue, Mar 22, 2022 | 6.90 | 7.32 | 6.80 | 7.00 | 169 | NYSE | VTEX | Mon, Mar 21, 2022 | 7.24 | 7.54 | 6.74 | 6.86 | 168 | NYSE | VTEX | Fri, Mar 18, 2022 | 7.20 | 7.45 | 7.08 | 7.33 | 167 | NYSE | VTEX | Thu, Mar 17, 2022 | 6.91 | 7.33 | 6.75 | 7.21 | 166 | NYSE | VTEX | Wed, Mar 16, 2022 | 6.74 | 6.97 | 6.49 | 6.95 | 165 | NYSE | VTEX | Tue, Mar 15, 2022 | 6.07 | 6.70 | 6.05 | 6.56 | 164 | NYSE | VTEX | Mon, Mar 14, 2022 | 6.62 | 6.65 | 6.02 | 6.04 | 163 | NYSE | VTEX | Fri, Mar 11, 2022 | 7.25 | 7.44 | 6.53 | 6.70 | 162 | NYSE | VTEX | Thu, Mar 10, 2022 | 7.22 | 7.47 | 6.97 | 7.19 | 161 | NYSE | VTEX | Wed, Mar 9, 2022 | 6.94 | 7.56 | 6.91 | 7.41 | 160 | NYSE | VTEX | Tue, Mar 8, 2022 | 6.53 | 6.94 | 6.25 | 6.68 | 159 | NYSE | VTEX | Mon, Mar 7, 2022 | 6.98 | 7.08 | 6.52 | 6.55 | 158 | NYSE | VTEX | Fri, Mar 4, 2022 | 7.11 | 7.16 | 6.85 | 7.00 | 157 | NYSE | VTEX | Thu, Mar 3, 2022 | 7.76 | 7.77 | 7.15 | 7.26 | 156 | NYSE | VTEX | Wed, Mar 2, 2022 | 8.07 | 8.07 | 7.52 | 7.78 | 155 | NYSE | VTEX | Tue, Mar 1, 2022 | 7.94 | 8.32 | 7.89 | 8.08 | 154 | NYSE | VTEX | Mon, Feb 28, 2022 | 8.01 | 8.30 | 7.69 | 8.02 | 153 | NYSE | VTEX | Fri, Feb 25, 2022 | 8.48 | 8.48 | 7.80 | 8.01 | 152 | NYSE | VTEX | Thu, Feb 24, 2022 | 6.91 | 7.87 | 6.52 | 7.71 | 151 | NYSE | VTEX | Wed, Feb 23, 2022 | 7.70 | 7.91 | 7.39 | 7.44 | 150 | NYSE | VTEX | Tue, Feb 22, 2022 | 7.48 | 7.71 | 7.31 | 7.63 | 149 | NYSE | VTEX | Fri, Feb 18, 2022 | 7.86 | 8.12 | 7.46 | 7.66 | 148 | NYSE | VTEX | Thu, Feb 17, 2022 | 8.47 | 8.67 | 7.90 | 7.93 | 147 | NYSE | VTEX | Wed, Feb 16, 2022 | 8.40 | 8.69 | 8.08 | 8.52 | 146 | NYSE | VTEX | Tue, Feb 15, 2022 | 8.32 | 8.74 | 8.25 | 8.68 | 145 | NYSE | VTEX | Mon, Feb 14, 2022 | 7.60 | 8.90 | 7.59 | 8.18 | 144 | NYSE | VTEX | Fri, Feb 11, 2022 | 7.70 | 7.97 | 7.47 | 7.58 | 143 | NYSE | VTEX | Thu, Feb 10, 2022 | 7.45 | 8.20 | 7.30 | 7.70 | 142 | NYSE | VTEX | Wed, Feb 9, 2022 | 7.43 | 7.78 | 7.34 | 7.77 | 141 | NYSE | VTEX | Tue, Feb 8, 2022 | 6.93 | 7.27 | 6.85 | 7.27 | 140 | NYSE | VTEX | Mon, Feb 7, 2022 | 7.15 | 7.40 | 6.89 | 7.03 | 139 | NYSE | VTEX | Fri, Feb 4, 2022 | 6.54 | 7.25 | 6.48 | 7.13 | 138 | NYSE | VTEX | Thu, Feb 3, 2022 | 6.97 | 6.99 | 6.52 | 6.52 | 137 | NYSE | VTEX | Wed, Feb 2, 2022 | 7.84 | 7.91 | 7.17 | 7.29 | 136 | NYSE | VTEX | Tue, Feb 1, 2022 | 7.88 | 7.97 | 7.40 | 7.73 | 135 | NYSE | VTEX | Mon, Jan 31, 2022 | 6.89 | 7.70 | 6.83 | 7.68 | 134 | NYSE | VTEX | Fri, Jan 28, 2022 | 6.33 | 6.78 | 6.09 | 6.78 | 133 | NYSE | VTEX | Thu, Jan 27, 2022 | 6.97 | 7.12 | 6.25 | 6.28 | 132 | NYSE | VTEX | Wed, Jan 26, 2022 | 7.34 | 7.53 | 6.80 | 6.83 | 131 | NYSE | VTEX | Tue, Jan 25, 2022 | 6.90 | 7.17 | 6.72 | 7.02 | 130 | NYSE | VTEX | Mon, Jan 24, 2022 | 6.51 | 7.26 | 6.27 | 7.20 | 129 | NYSE | VTEX | Fri, Jan 21, 2022 | 7.49 | 7.49 | 6.75 | 6.77 | 128 | NYSE | VTEX | Thu, Jan 20, 2022 | 7.78 | 8.20 | 7.47 | 7.49 | 127 | NYSE | VTEX | Wed, Jan 19, 2022 | 7.79 | 8.08 | 7.56 | 7.59 | 126 | NYSE | VTEX | Tue, Jan 18, 2022 | 7.97 | 8.14 | 7.61 | 7.71 | 125 | NYSE | VTEX | Fri, Jan 14, 2022 | 7.75 | 8.00 | 7.42 | 7.58 | 124 | NYSE | VTEX | Thu, Jan 13, 2022 | 8.33 | 8.38 | 7.66 | 7.75 | 123 | NYSE | VTEX | Wed, Jan 12, 2022 | 8.53 | 8.62 | 7.97 | 8.38 | 122 | NYSE | VTEX | Tue, Jan 11, 2022 | 8.42 | 8.60 | 8.17 | 8.33 | 121 | NYSE | VTEX | Mon, Jan 10, 2022 | 8.58 | 8.61 | 8.22 | 8.42 | 120 | NYSE | VTEX | Fri, Jan 7, 2022 | 8.46 | 8.98 | 8.46 | 8.75 | 119 | NYSE | VTEX | Thu, Jan 6, 2022 | 8.60 | 9.10 | 8.41 | 8.46 | 118 | NYSE | VTEX | Wed, Jan 5, 2022 | 9.77 | 9.97 | 8.64 | 8.76 | 117 | NYSE | VTEX | Tue, Jan 4, 2022 | 10.56 | 10.56 | 9.43 | 9.89 | 116 | NYSE | VTEX | Mon, Jan 3, 2022 | 10.78 | 10.94 | 10.23 | 10.63 | 115 | NYSE | VTEX | Fri, Dec 31, 2021 | 10.88 | 11.28 | 10.69 | 10.72 | 114 | NYSE | VTEX | Thu, Dec 30, 2021 | 10.20 | 11.12 | 10.20 | 10.91 | 113 | NYSE | VTEX | Wed, Dec 29, 2021 | 10.68 | 10.72 | 10.11 | 10.29 | 112 | NYSE | VTEX | Tue, Dec 28, 2021 | 11.21 | 11.28 | 10.60 | 10.77 | 111 | NYSE | VTEX | Mon, Dec 27, 2021 | 11.61 | 11.86 | 11.19 | 11.26 | 110 | NYSE | VTEX | Thu, Dec 23, 2021 | 11.81 | 12.03 | 11.53 | 11.68 | 109 | NYSE | VTEX | Wed, Dec 22, 2021 | 11.80 | 12.10 | 11.65 | 11.69 | 108 | NYSE | VTEX | Tue, Dec 21, 2021 | 11.17 | 12.00 | 11.13 | 11.87 | 107 | NYSE | VTEX | Mon, Dec 20, 2021 | 11.84 | 11.84 | 10.99 | 11.05 | 106 | NYSE | VTEX | Fri, Dec 17, 2021 | 11.64 | 12.33 | 11.18 | 12.32 | 105 | NYSE | VTEX | Thu, Dec 16, 2021 | 12.75 | 12.88 | 11.73 | 11.83 | 104 | NYSE | VTEX | Wed, Dec 15, 2021 | 13.00 | 13.12 | 11.80 | 12.60 | 103 | NYSE | VTEX | Tue, Dec 14, 2021 | 14.59 | 14.86 | 13.08 | 13.16 | 102 | NYSE | VTEX | Mon, Dec 13, 2021 | 15.86 | 15.95 | 14.79 | 15.06 | 101 | NYSE | VTEX | Fri, Dec 10, 2021 | 15.86 | 16.14 | 15.38 | 15.80 | 100 | NYSE | VTEX | Thu, Dec 9, 2021 | 15.92 | 16.43 | 15.41 | 15.52 | 99 | NYSE | VTEX | Wed, Dec 8, 2021 | 15.60 | 16.28 | 15.09 | 16.00 | 98 | NYSE | VTEX | Tue, Dec 7, 2021 | 14.37 | 15.70 | 14.25 | 15.68 | 97 | NYSE | VTEX | Mon, Dec 6, 2021 | 13.71 | 14.32 | 13.00 | 13.93 | 96 | NYSE | VTEX | Fri, Dec 3, 2021 | 14.35 | 14.78 | 13.21 | 13.69 | 95 | NYSE | VTEX | Thu, Dec 2, 2021 | 13.92 | 14.57 | 13.07 | 14.28 | 94 | NYSE | VTEX | Wed, Dec 1, 2021 | 14.55 | 15.05 | 13.98 | 14.21 | 93 | NYSE | VTEX | Tue, Nov 30, 2021 | 14.72 | 14.89 | 14.06 | 14.46 | 92 | NYSE | VTEX | Mon, Nov 29, 2021 | 14.51 | 14.91 | 13.62 | 14.55 | 91 | NYSE | VTEX | Fri, Nov 26, 2021 | 14.13 | 14.89 | 13.94 | 14.85 | 90 | NYSE | VTEX | Wed, Nov 24, 2021 | 13.22 | 14.62 | 13.03 | 14.54 | 89 | NYSE | VTEX | Tue, Nov 23, 2021 | 13.57 | 13.95 | 12.81 | 13.43 | 88 | NYSE | VTEX | Mon, Nov 22, 2021 | 15.85 | 15.85 | 13.32 | 13.89 | 87 | NYSE | VTEX | Fri, Nov 19, 2021 | 15.12 | 15.84 | 14.69 | 15.75 | 86 | NYSE | VTEX | Thu, Nov 18, 2021 | 15.38 | 15.43 | 14.39 | 15.12 | 85 | NYSE | VTEX | Wed, Nov 17, 2021 | 14.92 | 16.65 | 14.60 | 15.15 | 84 | NYSE | VTEX | Tue, Nov 16, 2021 | 15.82 | 16.04 | 14.82 | 15.54 | 83 | NYSE | VTEX | Mon, Nov 15, 2021 | 16.40 | 16.98 | 15.62 | 15.75 | 82 | NYSE | VTEX | Fri, Nov 12, 2021 | 16.85 | 17.09 | 15.82 | 16.30 | 81 | NYSE | VTEX | Thu, Nov 11, 2021 | 16.39 | 16.86 | 16.16 | 16.80 | 80 | NYSE | VTEX | Wed, Nov 10, 2021 | 15.92 | 16.99 | 15.86 | 16.25 | 79 | NYSE | VTEX | Tue, Nov 9, 2021 | 16.41 | 16.61 | 15.86 | 16.31 | 78 | NYSE | VTEX | Mon, Nov 8, 2021 | 17.60 | 17.60 | 16.11 | 16.51 | 77 | NYSE | VTEX | Fri, Nov 5, 2021 | 17.55 | 17.74 | 17.11 | 17.49 | 76 | NYSE | VTEX | Thu, Nov 4, 2021 | 16.90 | 17.61 | 16.59 | 17.37 | 75 | NYSE | VTEX | Wed, Nov 3, 2021 | 14.92 | 16.84 | 14.65 | 16.75 | 74 | NYSE | VTEX | Tue, Nov 2, 2021 | 14.90 | 15.37 | 14.54 | 14.80 | 73 | NYSE | VTEX | Mon, Nov 1, 2021 | 15.95 | 16.05 | 14.86 | 14.89 | 72 | NYSE | VTEX | Fri, Oct 29, 2021 | 17.54 | 18.04 | 15.86 | 15.97 | 71 | NYSE | VTEX | Thu, Oct 28, 2021 | 17.96 | 18.13 | 17.28 | 17.50 | 70 | NYSE | VTEX | Wed, Oct 27, 2021 | 18.72 | 18.90 | 17.65 | 17.78 | 69 | NYSE | VTEX | Tue, Oct 26, 2021 | 19.83 | 20.11 | 18.52 | 18.54 | 68 | NYSE | VTEX | Mon, Oct 25, 2021 | 18.72 | 20.00 | 18.56 | 19.71 | 67 | NYSE | VTEX | Fri, Oct 22, 2021 | 20.01 | 20.63 | 18.42 | 18.82 | 66 | NYSE | VTEX | Thu, Oct 21, 2021 | 19.25 | 20.43 | 19.23 | 19.93 | 65 | NYSE | VTEX | Wed, Oct 20, 2021 | 19.45 | 19.82 | 19.23 | 19.35 | 64 | NYSE | VTEX | Tue, Oct 19, 2021 | 19.60 | 19.92 | 19.10 | 19.30 | 63 | NYSE | VTEX | Mon, Oct 18, 2021 | 19.43 | 19.89 | 19.10 | 19.58 | 62 | NYSE | VTEX | Fri, Oct 15, 2021 | 20.19 | 20.19 | 19.29 | 19.45 | 61 | NYSE | VTEX | Thu, Oct 14, 2021 | 18.71 | 20.06 | 18.51 | 19.96 | 60 | NYSE | VTEX | Wed, Oct 13, 2021 | 17.25 | 18.59 | 17.25 | 18.31 | 59 | NYSE | VTEX | Tue, Oct 12, 2021 | 17.27 | 17.70 | 16.00 | 17.25 | 58 | NYSE | VTEX | Mon, Oct 11, 2021 | 18.42 | 18.86 | 16.82 | 16.90 | 57 | NYSE | VTEX | Fri, Oct 8, 2021 | 18.45 | 18.86 | 18.04 | 18.47 | 56 | NYSE | VTEX | Thu, Oct 7, 2021 | 17.67 | 19.05 | 17.67 | 18.29 | 55 | NYSE | VTEX | Wed, Oct 6, 2021 | 18.00 | 18.50 | 17.39 | 17.80 | 54 | NYSE | VTEX | Tue, Oct 5, 2021 | 19.60 | 19.70 | 18.31 | 18.50 | 53 | NYSE | VTEX | Mon, Oct 4, 2021 | 21.21 | 21.27 | 19.33 | 19.53 | 52 | NYSE | VTEX | Fri, Oct 1, 2021 | 20.83 | 21.19 | 20.10 | 20.85 | 51 | NYSE | VTEX | Thu, Sep 30, 2021 | 21.07 | 21.88 | 20.05 | 20.57 | 50 | NYSE | VTEX | Wed, Sep 29, 2021 | 20.99 | 21.80 | 20.59 | 20.69 | 49 | NYSE | VTEX | Tue, Sep 28, 2021 | 22.57 | 22.67 | 19.50 | 20.71 | 48 | NYSE | VTEX | Mon, Sep 27, 2021 | 23.71 | 23.93 | 22.32 | 22.75 | 47 | NYSE | VTEX | Fri, Sep 24, 2021 | 24.97 | 24.97 | 23.44 | 23.68 | 46 | NYSE | VTEX | Thu, Sep 23, 2021 | 24.00 | 24.77 | 23.31 | 24.14 | 45 | NYSE | VTEX | Wed, Sep 22, 2021 | 23.44 | 24.39 | 23.00 | 23.81 | 44 | NYSE | VTEX | Tue, Sep 21, 2021 | 22.51 | 23.48 | 21.57 | 23.14 | 43 | NYSE | VTEX | Mon, Sep 20, 2021 | 22.67 | 23.36 | 22.27 | 22.33 | 42 | NYSE | VTEX | Fri, Sep 17, 2021 | 23.18 | 23.76 | 22.84 | 23.00 | 41 | NYSE | VTEX | Thu, Sep 16, 2021 | 23.74 | 24.00 | 23.01 | 23.15 | 40 | NYSE | VTEX | Wed, Sep 15, 2021 | 23.58 | 23.92 | 22.22 | 23.77 | 39 | NYSE | VTEX | Tue, Sep 14, 2021 | 24.04 | 24.26 | 23.21 | 23.82 | 38 | NYSE | VTEX | Mon, Sep 13, 2021 | 24.52 | 24.76 | 23.39 | 23.88 | 37 | NYSE | VTEX | Fri, Sep 10, 2021 | 23.54 | 24.60 | 23.54 | 24.27 | 36 | NYSE | VTEX | Thu, Sep 9, 2021 | 24.12 | 25.07 | 23.50 | 23.65 | 35 | NYSE | VTEX | Wed, Sep 8, 2021 | 24.53 | 25.25 | 23.90 | 24.33 | 34 | NYSE | VTEX | Tue, Sep 7, 2021 | 26.21 | 26.72 | 24.20 | 24.56 | 33 | NYSE | VTEX | Fri, Sep 3, 2021 | 25.58 | 26.91 | 25.09 | 26.23 | 32 | NYSE | VTEX | Thu, Sep 2, 2021 | 25.50 | 25.90 | 24.89 | 25.59 | 31 | NYSE | VTEX | Wed, Sep 1, 2021 | 25.15 | 26.15 | 24.78 | 25.30 | 30 | NYSE | VTEX | Tue, Aug 31, 2021 | 25.34 | 26.04 | 24.91 | 25.16 | 29 | NYSE | VTEX | Mon, Aug 30, 2021 | 26.31 | 26.31 | 25.18 | 25.44 | 28 | NYSE | VTEX | Fri, Aug 27, 2021 | 24.87 | 27.32 | 24.87 | 26.07 | 27 | NYSE | VTEX | Thu, Aug 26, 2021 | 25.29 | 25.50 | 24.70 | 25.08 | 26 | NYSE | VTEX | Wed, Aug 25, 2021 | 23.98 | 25.27 | 23.36 | 25.18 | 25 | NYSE | VTEX | Tue, Aug 24, 2021 | 24.62 | 25.44 | 24.02 | 24.19 | 24 | NYSE | VTEX | Mon, Aug 23, 2021 | 22.98 | 25.66 | 22.98 | 24.38 | 23 | NYSE | VTEX | Fri, Aug 20, 2021 | 21.60 | 23.36 | 21.56 | 22.92 | 22 | NYSE | VTEX | Thu, Aug 19, 2021 | 23.32 | 24.31 | 21.41 | 21.53 | 21 | NYSE | VTEX | Wed, Aug 18, 2021 | 25.00 | 25.25 | 23.09 | 23.79 | 20 | NYSE | VTEX | Tue, Aug 17, 2021 | 25.80 | 26.79 | 24.83 | 25.33 | 19 | NYSE | VTEX | Mon, Aug 16, 2021 | 28.53 | 29.65 | 25.82 | 25.89 | 18 | NYSE | VTEX | Fri, Aug 13, 2021 | 28.74 | 29.29 | 28.06 | 29.28 | 17 | NYSE | VTEX | Thu, Aug 12, 2021 | 27.76 | 28.90 | 26.87 | 28.75 | 16 | NYSE | VTEX | Wed, Aug 11, 2021 | 29.28 | 29.68 | 27.00 | 28.05 | 15 | NYSE | VTEX | Tue, Aug 10, 2021 | 32.70 | 33.36 | 29.10 | 29.68 | 14 | NYSE | VTEX | Mon, Aug 9, 2021 | 30.96 | 32.42 | 30.71 | 32.25 | 13 | NYSE | VTEX | Fri, Aug 6, 2021 | 30.52 | 31.55 | 29.53 | 30.50 | 12 | NYSE | VTEX | Thu, Aug 5, 2021 | 29.57 | 31.17 | 29.32 | 30.15 | 11 | NYSE | VTEX | Wed, Aug 4, 2021 | 25.66 | 29.62 | 25.40 | 29.13 | 10 | NYSE | VTEX | Tue, Aug 3, 2021 | 25.50 | 26.19 | 24.81 | 25.69 | 9 | NYSE | VTEX | Mon, Aug 2, 2021 | 25.00 | 26.48 | 24.71 | 25.66 | 8 | NYSE | VTEX | Fri, Jul 30, 2021 | 24.62 | 25.44 | 24.15 | 24.50 | 7 | NYSE | VTEX | Thu, Jul 29, 2021 | 24.24 | 25.50 | 24.06 | 24.90 | 6 | NYSE | VTEX | Wed, Jul 28, 2021 | 23.49 | 24.48 | 23.33 | 24.48 | 5 | NYSE | VTEX | Tue, Jul 27, 2021 | 24.00 | 24.20 | 23.04 | 23.91 | 4 | NYSE | VTEX | Mon, Jul 26, 2021 | 25.34 | 25.34 | 24.00 | 24.12 | 3 | NYSE | VTEX | Fri, Jul 23, 2021 | 26.75 | 27.43 | 24.61 | 25.38 | 2 | NYSE | VTEX | Thu, Jul 22, 2021 | 21.40 | 26.74 | 21.25 | 26.00 | 1 | NYSE | VTEX | Wed, Jul 21, 2021 | 25.10 | 25.85 | 22.10 | 22.18 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
