XNYS
Datos históricos de Vtex
Vtex · VTEX
$3.97
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:46:52 UTC
- Variación en el periodo
- −5.92%
- Máximo
- US$4.62
- 24 de octubre de 2025
- Mínimo
- US$2.84
- 23 de febrero de 2026
- Volumen medio diario
- 1.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.91 | 4.00 | 3.91 | 3.97 | +0.51% | 670,605.953 |
| 8 oct 2026 | 3.86 | 3.95 | 3.81 | 3.95 | +2.86% | 453,986.787 |
| 7 oct 2026 | 3.80 | 3.89 | 3.77 | 3.84 | +1.05% | 365,221.981 |
| 6 oct 2026 | 3.76 | 3.86 | 3.74 | 3.80 | +0.26% | 636,355.222 |
| 5 oct 2026 | 3.67 | 3.90 | 3.60 | 3.79 | +3.84% | 1.49 M |
| 2 oct 2026 | 3.70 | 3.71 | 3.63 | 3.65 | −1.35% | 582,725.347 |
| 1 oct 2026 | 3.69 | 3.77 | 3.66 | 3.70 | +1.37% | 1.06 M |
| 30 sep 2026 | 3.62 | 3.70 | 3.61 | 3.65 | +1.67% | 684,084.046 |
| 29 sep 2026 | 3.60 | 3.63 | 3.57 | 3.59 | +0.28% | 542,779.393 |
| 28 sep 2026 | 3.58 | 3.60 | 3.54 | 3.58 | −0.83% | 638,497.292 |
| 25 sep 2026 | 3.59 | 3.62 | 3.56 | 3.61 | +0.28% | 456,044.135 |
| 24 sep 2026 | 3.63 | 3.64 | 3.58 | 3.60 | −0.28% | 497,854.723 |
| 23 sep 2026 | 3.65 | 3.65 | 3.55 | 3.61 | −0.55% | 814,707.538 |
| 22 sep 2026 | 3.64 | 3.73 | 3.62 | 3.63 | +1.11% | 1.13 M |
| 21 sep 2026 | 3.64 | 3.66 | 3.58 | 3.59 | −1.37% | 922,282.917 |
| 18 sep 2026 | 3.66 | 3.67 | 3.64 | 3.64 | −0.27% | 753,677.364 |
| 17 sep 2026 | 3.67 | 3.69 | 3.64 | 3.65 | −0.54% | 304,829.605 |
| 16 sep 2026 | 3.64 | 3.71 | 3.64 | 3.67 | 0.00% | 656,256.279 |
| 15 sep 2026 | 3.69 | 3.70 | 3.63 | 3.67 | 0.00% | 712,875.527 |
| 14 sep 2026 | 3.64 | 3.70 | 3.61 | 3.67 | +1.94% | 751,867.31 |
| 11 sep 2026 | 3.56 | 3.64 | 3.55 | 3.60 | +1.41% | 559,439.785 |
| 10 sep 2026 | 3.54 | 3.60 | 3.52 | 3.55 | +0.85% | 703,728.403 |
| 9 sep 2026 | 3.57 | 3.57 | 3.50 | 3.52 | −0.56% | 1.17 M |
| 8 sep 2026 | 3.61 | 3.63 | 3.50 | 3.54 | −1.94% | 842,390.412 |
| 4 sep 2026 | 3.59 | 3.65 | 3.55 | 3.61 | 0.00% | 525,482.44 |
| 3 sep 2026 | 3.65 | 3.72 | 3.59 | 3.61 | +0.28% | 891,790.742 |
| 2 sep 2026 | 3.56 | 3.68 | 3.55 | 3.60 | −0.28% | 694,604.197 |
| 1 sep 2026 | 3.59 | 3.67 | 3.57 | 3.61 | +0.28% | 524,368.371 |
| 31 ago 2026 | 3.58 | 3.64 | 3.55 | 3.60 | 0.00% | 463,089.839 |
| 28 ago 2026 | 3.44 | 3.62 | 3.44 | 3.60 | +1.98% | 787,549.102 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.