VTEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 0 |
| 2024-08-22 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 0 |
| 2024-08-21 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 0 |
| 2024-08-20 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 300 |
| 2024-08-19 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 0 |
| 2024-08-16 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 0 |
| 2024-08-15 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 0 |
| 2024-08-14 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 2 |
| 2024-08-13 | 38.390 | 38.390 | 38.390 | 38.390 | 38.390 | 0 |
| 2024-08-12 | 40.000 | 40.000 | 38.390 | 38.390 | 38.390 | 80 |
| 2024-08-09 | 34.390 | 34.390 | 34.390 | 34.390 | 34.390 | 0 |
| 2024-08-08 | 34.390 | 34.390 | 34.390 | 34.390 | 34.390 | 0 |
| 2024-08-07 | 34.390 | 34.390 | 34.390 | 34.390 | 34.390 | 0 |
| 2024-08-06 | 34.390 | 34.390 | 34.390 | 34.390 | 34.390 | 1 |
| 2024-08-05 | 34.230 | 34.230 | 34.230 | 34.230 | 34.230 | 1 |
| 2024-08-02 | 35.700 | 35.700 | 35.700 | 35.700 | 35.700 | 1 |
| 2024-08-01 | 37.250 | 37.250 | 37.250 | 37.250 | 37.250 | 0 |
| 2024-07-31 | 37.250 | 37.250 | 37.250 | 37.250 | 37.250 | 0 |
| 2024-07-30 | 37.250 | 37.250 | 37.250 | 37.250 | 37.250 | 0 |
| 2024-07-29 | 37.250 | 37.250 | 37.250 | 37.250 | 37.250 | 1 |
| 2024-07-26 | 37.760 | 37.760 | 37.760 | 37.760 | 37.760 | 0 |
| 2024-07-25 | 37.760 | 37.760 | 37.760 | 37.760 | 37.760 | 0 |
| 2024-07-24 | 37.760 | 37.760 | 37.760 | 37.760 | 37.760 | 0 |
| 2024-07-23 | 37.720 | 37.760 | 37.600 | 37.760 | 37.760 | 703 |
| 2024-07-22 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 0 |
| 2024-07-19 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 0 |
| 2024-07-18 | 37.460 | 37.500 | 36.600 | 36.600 | 36.600 | 69,952 |
| 2024-07-17 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-16 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-15 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-12 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-11 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-10 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-09 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-08 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-05 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-04 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-03 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-02 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-07-01 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-28 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-27 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-26 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-25 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-24 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-21 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-20 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-19 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-18 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-17 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-14 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-13 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-12 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-11 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 0 |
| 2024-06-10 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 7 |
| 2024-06-07 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 0 |
| 2024-06-06 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 0 |
| 2024-06-05 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 0 |
| 2024-06-04 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 0 |
| 2024-06-03 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.