U.S. markets open in 1 hour 26 minutes

VTEX (VTEX)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
6.93+0.06 (+0.87%)
Al cierre: 04:00PM EDT
6.93 0.00 (0.00%)
Antes de la apertura del mercado: 07:45AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20246.896.956.806.936.93245,000
24 jun 20246.736.886.706.876.87403,900
21 jun 20246.666.866.596.756.75506,400
20 jun 20246.506.666.386.656.65488,400
18 jun 20246.726.786.466.516.51407,400
17 jun 20246.696.806.626.746.74242,800
14 jun 20246.746.856.706.736.73399,000
13 jun 20246.756.896.686.776.77775,500
12 jun 20246.666.756.606.726.72530,000
11 jun 20246.636.636.546.626.62158,800
10 jun 20246.566.686.536.666.66190,800
07 jun 20246.786.806.566.586.58232,700
06 jun 20246.776.846.746.826.82133,200
05 jun 20246.616.776.596.766.76464,400
04 jun 20246.666.706.556.606.60365,700
03 jun 20246.826.866.676.716.71420,000
31 may 20246.906.956.726.866.86399,700
30 may 20246.736.786.666.776.77241,300
29 may 20246.726.866.706.726.72376,300
28 may 20246.966.996.786.816.81416,800
24 may 20246.937.056.937.017.01340,900
23 may 20247.057.066.906.936.93264,300
22 may 20247.007.076.986.996.99382,700
21 may 20246.877.066.857.037.03645,900
20 may 20247.057.126.866.866.86342,600
17 may 20247.167.166.977.037.03480,800
16 may 20247.287.287.017.137.13644,100
15 may 20247.407.497.247.277.27527,400
14 may 20246.977.386.897.327.321,023,100
13 may 20246.636.706.506.556.55730,700
10 may 20246.736.796.606.626.62756,200
09 may 20246.906.906.606.796.791,044,800
08 may 20246.977.506.646.946.942,328,200
07 may 20248.058.248.018.138.13539,600
06 may 20247.928.157.808.088.08555,600
03 may 20247.627.957.527.907.90488,600
02 may 20247.437.597.387.527.52240,100
01 may 20247.407.577.337.417.41181,900
30 abr 20247.397.557.327.427.42420,100
29 abr 20247.467.507.327.417.41310,600
26 abr 20247.387.467.337.467.46300,900
25 abr 20247.207.387.147.327.32341,000
24 abr 20247.347.417.137.347.34390,100
23 abr 20247.517.587.227.307.30435,900
22 abr 20247.597.697.327.497.49467,600
19 abr 20247.687.787.557.587.58347,200
18 abr 20247.447.777.337.717.71591,500
17 abr 20247.497.617.367.437.43300,300
16 abr 20247.467.657.377.447.44530,300
15 abr 20247.887.897.437.487.48375,300
12 abr 20248.268.297.787.867.86471,500
11 abr 20248.528.958.118.268.26435,200
10 abr 20248.759.108.488.498.491,187,400
09 abr 20248.378.448.208.428.42366,100
08 abr 20248.048.397.938.378.37320,600
05 abr 20247.998.087.938.048.04196,500
04 abr 20248.078.157.938.008.00463,400
03 abr 20248.028.097.998.048.04600,200
02 abr 20248.068.188.068.098.09251,000
01 abr 20248.188.197.958.128.12407,200
28 mar 20248.218.268.088.178.17327,300
27 mar 20248.458.478.198.228.22325,900
26 mar 20248.628.668.328.368.36297,400
25 mar 20248.608.628.428.578.57351,000
22 mar 20248.618.658.498.588.58254,400
21 mar 20248.938.978.598.618.61242,400
20 mar 20248.548.928.518.878.87462,400
19 mar 20248.768.788.488.528.52318,400
18 mar 20248.688.838.638.818.81314,800
15 mar 20248.808.858.608.688.68430,000
14 mar 20248.999.008.838.848.84212,700
13 mar 20248.929.018.918.998.99368,000
12 mar 20248.879.058.809.009.00494,200
11 mar 20249.199.288.908.918.91609,100
08 mar 20249.419.599.099.219.211,258,400
07 mar 20249.009.438.729.419.412,341,500
06 mar 20248.369.018.368.868.861,644,500
05 mar 20248.408.448.078.318.31484,000
04 mar 20248.318.528.068.528.52477,400
01 mar 20248.358.788.238.318.31493,600
29 feb 20248.408.417.728.348.341,206,000
28 feb 20248.478.707.818.418.411,570,500
27 feb 20247.417.747.417.737.73447,300
26 feb 20247.417.437.307.407.40467,500
23 feb 20247.407.517.307.437.43255,500
22 feb 20247.247.417.237.387.38197,900
21 feb 20247.117.177.017.177.17306,300
20 feb 20247.107.217.017.197.19412,300
16 feb 20247.317.317.027.157.15320,800
15 feb 20247.427.617.237.337.33424,600
14 feb 20247.537.667.387.387.38221,900
13 feb 20247.477.577.387.537.53247,100
12 feb 20247.657.677.457.587.58175,800
09 feb 20247.747.807.657.657.65138,500
08 feb 20247.707.777.637.757.75192,100
07 feb 20247.747.827.707.737.73144,500
06 feb 20247.877.897.697.777.77170,500
05 feb 20248.028.027.747.827.82585,200
02 feb 20248.218.228.048.048.04395,600
01 feb 20248.158.208.028.208.20317,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...