VTEX Historical Prices

Summary

Key Stock Metrics

4.20

(March 4, 2025)

52-Week Low

9.10

(April 10, 2024)

52-Week High

33.36

(August 10, 2021)

All-Time High

5.10

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-21 25.10 25.85 22.10 22.18 10455878
2021-07-22 21.40 26.74 21.25 26.00 2149120
2021-07-23 26.75 27.43 24.61 25.38 542480
2021-07-26 25.34 25.34 24.00 24.12 596813
2021-07-27 24.00 24.20 23.04 23.91 576197
2021-07-28 23.49 24.48 23.33 24.48 330080
2021-07-29 24.24 25.50 24.06 24.90 285063
2021-07-30 24.62 25.44 24.15 24.50 166829
2021-08-02 25.00 26.48 24.71 25.66 296351
2021-08-03 25.50 26.19 24.81 25.69 235310
2021-08-04 25.66 29.62 25.40 29.13 937708
2021-08-05 29.57 31.17 29.32 30.15 779872
2021-08-06 30.52 31.55 29.53 30.50 516034
2021-08-09 30.96 32.42 30.71 32.25 952369
2021-08-10 32.70 33.36 29.10 29.68 651345
2021-08-11 29.28 29.68 27.00 28.05 535435
2021-08-12 27.76 28.90 26.87 28.75 277077
2021-08-13 28.74 29.29 28.06 29.28 368820
2021-08-16 28.53 29.65 25.82 25.89 634972
2021-08-17 25.80 26.79 24.83 25.33 285282
2021-08-18 25.00 25.25 23.09 23.79 632837
2021-08-19 23.32 24.31 21.41 21.53 867660
2021-08-20 21.60 23.36 21.56 22.92 670072
2021-08-23 22.98 25.66 22.98 24.38 404816
2021-08-24 24.62 25.44 24.02 24.19 228704
2021-08-25 23.98 25.27 23.36 25.18 128889
2021-08-26 25.29 25.50 24.70 25.08 158453
2021-08-27 24.87 27.32 24.87 26.07 211947
2021-08-30 26.31 26.31 25.18 25.44 100195
2021-08-31 25.34 26.04 24.91 25.16 245352
2021-09-01 25.15 26.15 24.78 25.30 236658
2021-09-02 25.50 25.90 24.89 25.59 246032
2021-09-03 25.58 26.91 25.09 26.23 237140
2021-09-07 26.21 26.72 24.20 24.56 354259
2021-09-08 24.53 25.25 23.90 24.33 190220
2021-09-09 24.12 25.07 23.50 23.65 244049
2021-09-10 23.54 24.60 23.54 24.27 116154
2021-09-13 24.52 24.76 23.39 23.88 169526
2021-09-14 24.04 24.26 23.21 23.82 163706
2021-09-15 23.58 23.92 22.22 23.77 360013
2021-09-16 23.74 24.00 23.01 23.15 234673
2021-09-17 23.18 23.76 22.84 23.00 135160
2021-09-20 22.67 23.36 22.27 22.33 306720
2021-09-21 22.51 23.48 21.57 23.14 646225
2021-09-22 23.44 24.39 23.00 23.81 222851
2021-09-23 24.00 24.77 23.31 24.14 201907
2021-09-24 24.97 24.97 23.44 23.68 292499
2021-09-27 23.71 23.93 22.32 22.75 426100
2021-09-28 22.57 22.67 19.50 20.71 642900
2021-09-29 20.99 21.80 20.59 20.69 287904
2021-09-30 21.07 21.88 20.05 20.57 275199
2021-10-01 20.83 21.19 20.10 20.85 137656
2021-10-04 21.21 21.27 19.33 19.53 221744
2021-10-05 19.60 19.70 18.31 18.50 284016
2021-10-06 18.00 18.50 17.39 17.80 403281
2021-10-07 17.67 19.05 17.67 18.29 655618
2021-10-08 18.45 18.86 18.04 18.47 290180
2021-10-11 18.42 18.86 16.82 16.90 426064
2021-10-12 17.27 17.70 16.00 17.25 357680
2021-10-13 17.25 18.59 17.25 18.31 152883
2021-10-14 18.71 20.06 18.51 19.96 379673
2021-10-15 20.19 20.19 19.29 19.45 488253
2021-10-18 19.43 19.89 19.10 19.58 194435
2021-10-19 19.60 19.92 19.10 19.30 379936
2021-10-20 19.45 19.82 19.23 19.35 384390
2021-10-21 19.25 20.43 19.23 19.93 635330
2021-10-22 20.01 20.63 18.42 18.82 844145
2021-10-25 18.72 20.00 18.56 19.71 117222
2021-10-26 19.83 20.11 18.52 18.54 470015
2021-10-27 18.72 18.90 17.65 17.78 343381
2021-10-28 17.96 18.13 17.28 17.50 180609
2021-10-29 17.54 18.04 15.86 15.97 265662
2021-11-01 15.95 16.05 14.86 14.89 680765
2021-11-02 14.90 15.37 14.54 14.80 282139
2021-11-03 14.92 16.84 14.65 16.75 990087
2021-11-04 16.90 17.61 16.59 17.37 359254
2021-11-05 17.55 17.74 17.11 17.49 571668
2021-11-08 17.60 17.60 16.11 16.51 255957
2021-11-09 16.41 16.61 15.86 16.31 119797
2021-11-10 15.92 16.99 15.86 16.25 342218
2021-11-11 16.39 16.86 16.16 16.80 166331
2021-11-12 16.85 17.09 15.82 16.30 259455
2021-11-15 16.40 16.98 15.62 15.75 263310
2021-11-16 15.82 16.04 14.82 15.54 311064
2021-11-17 14.92 16.65 14.60 15.15 1349477
2021-11-18 15.38 15.43 14.39 15.12 628376
2021-11-19 15.12 15.84 14.69 15.75 290517
2021-11-22 15.85 15.85 13.32 13.89 913843
2021-11-23 13.57 13.95 12.81 13.43 623870
2021-11-24 13.22 14.62 13.03 14.54 267537
2021-11-26 14.13 14.89 13.94 14.85 114800
2021-11-29 14.51 14.91 13.62 14.55 339086
2021-11-30 14.72 14.89 14.06 14.46 202759
2021-12-01 14.55 15.05 13.98 14.21 667944
2021-12-02 13.92 14.57 13.07 14.28 657296
2021-12-03 14.35 14.78 13.21 13.69 1028516
2021-12-06 13.71 14.32 13.00 13.93 621411
2021-12-07 14.37 15.70 14.25 15.68 408018
2021-12-08 15.60 16.28 15.09 16.00 298018
2021-12-09 15.92 16.43 15.41 15.52 846927
2021-12-10 15.86 16.14 15.38 15.80 636663
2021-12-13 15.86 15.95 14.79 15.06 1345035
2021-12-14 14.59 14.86 13.08 13.16 721905
2021-12-15 13.00 13.12 11.80 12.60 764975
2021-12-16 12.75 12.88 11.73 11.83 804591
2021-12-17 11.64 12.33 11.18 12.32 1078898
2021-12-20 11.84 11.84 10.99 11.05 389172
2021-12-21 11.17 12.00 11.13 11.87 477897
2021-12-22 11.80 12.10 11.65 11.69 573040
2021-12-23 11.81 12.03 11.53 11.68 461246
2021-12-27 11.61 11.86 11.19 11.26 323168
2021-12-28 11.21 11.28 10.60 10.77 399463
2021-12-29 10.68 10.72 10.11 10.29 367603
2021-12-30 10.20 11.12 10.20 10.91 326781
2021-12-31 10.88 11.28 10.69 10.72 248387
2022-01-03 10.78 10.94 10.23 10.63 212997
2022-01-04 10.56 10.56 9.43 9.89 467721
2022-01-05 9.77 9.97 8.64 8.76 817009
2022-01-06 8.60 9.10 8.41 8.46 770572
2022-01-07 8.46 8.98 8.46 8.75 550300
2022-01-10 8.58 8.61 8.22 8.42 1661337
2022-01-11 8.42 8.60 8.17 8.33 2398111
2022-01-12 8.53 8.62 7.97 8.38 926677
2022-01-13 8.33 8.38 7.66 7.75 609444
2022-01-14 7.75 8.00 7.42 7.58 591581
2022-01-18 7.97 8.14 7.61 7.71 1496645
2022-01-19 7.79 8.08 7.56 7.59 1406081
2022-01-20 7.78 8.20 7.47 7.49 1106819
2022-01-21 7.49 7.49 6.75 6.77 948110
2022-01-24 6.51 7.26 6.27 7.20 1907476
2022-01-25 6.90 7.17 6.72 7.02 2359325
2022-01-26 7.34 7.53 6.80 6.83 923816
2022-01-27 6.97 7.12 6.25 6.28 835630
2022-01-28 6.33 6.78 6.09 6.78 695861
2022-01-31 6.89 7.70 6.83 7.68 1212209
2022-02-01 7.88 7.97 7.40 7.73 1166701
2022-02-02 7.84 7.91 7.17 7.29 444751
2022-02-03 6.97 6.99 6.52 6.52 560006
2022-02-04 6.54 7.25 6.48 7.13 950972
2022-02-07 7.15 7.40 6.89 7.03 254739
2022-02-08 6.93 7.27 6.85 7.27 567992
2022-02-09 7.43 7.78 7.34 7.77 371029
2022-02-10 7.45 8.20 7.30 7.70 1049210
2022-02-11 7.70 7.97 7.47 7.58 532307
2022-02-14 7.60 8.90 7.59 8.18 2082934
2022-02-15 8.32 8.74 8.25 8.68 1212065
2022-02-16 8.40 8.69 8.08 8.52 1066875
2022-02-17 8.47 8.67 7.90 7.93 1078557
2022-02-18 7.86 8.12 7.46 7.66 4457863
2022-02-22 7.48 7.71 7.31 7.63 912069
2022-02-23 7.70 7.91 7.39 7.44 773361
2022-02-24 6.91 7.87 6.52 7.71 775496
2022-02-25 8.48 8.48 7.80 8.01 1259355
2022-02-28 8.01 8.30 7.69 8.02 658712
2022-03-01 7.94 8.32 7.89 8.08 457450
2022-03-02 8.07 8.07 7.52 7.78 326596
2022-03-03 7.76 7.77 7.15 7.26 626951
2022-03-04 7.11 7.16 6.85 7.00 879174
2022-03-07 6.98 7.08 6.52 6.55 530037
2022-03-08 6.53 6.94 6.25 6.68 1403129
2022-03-09 6.94 7.56 6.91 7.41 1911319
2022-03-10 7.22 7.47 6.97 7.19 1347013
2022-03-11 7.25 7.44 6.53 6.70 999167
2022-03-14 6.62 6.65 6.02 6.04 965190
2022-03-15 6.07 6.70 6.05 6.56 1053679
2022-03-16 6.74 6.97 6.49 6.95 1897568
2022-03-17 6.91 7.33 6.75 7.21 1006865
2022-03-18 7.20 7.45 7.08 7.33 1631872
2022-03-21 7.24 7.54 6.74 6.86 1080260
2022-03-22 6.90 7.32 6.80 7.00 2787415
2022-03-23 6.92 6.99 6.50 6.51 1333593
2022-03-24 6.54 6.59 6.20 6.46 605505
2022-03-25 6.43 6.49 6.09 6.31 2063184
2022-03-28 6.31 6.54 6.24 6.49 682238
2022-03-29 6.63 7.02 6.62 6.95 2028207
2022-03-30 6.88 7.05 6.41 6.48 601092
2022-03-31 6.47 6.47 6.13 6.15 345722
2022-04-01 6.18 6.29 6.03 6.26 506126
2022-04-04 6.32 6.70 6.32 6.54 975566
2022-04-05 6.55 6.75 6.15 6.29 416652
2022-04-06 6.14 6.28 5.87 6.22 566622
2022-04-07 6.16 6.45 5.99 6.16 408294
2022-04-08 6.13 6.19 5.94 6.01 310908
2022-04-11 5.92 6.17 5.70 6.04 326919
2022-04-12 6.20 6.33 5.98 6.02 375948
2022-04-13 6.05 6.25 5.99 6.21 457133
2022-04-14 6.25 6.31 5.99 6.02 293088
2022-04-18 5.94 6.00 5.69 5.85 459469
2022-04-19 5.79 6.22 5.77 6.21 255926
2022-04-20 6.17 6.22 5.80 5.82 275983
2022-04-21 5.94 6.07 5.60 5.69 506953
2022-04-22 5.64 5.87 5.50 5.56 285776
2022-04-25 5.48 5.95 5.48 5.83 694683
2022-04-26 5.80 5.86 5.29 5.34 362389
2022-04-27 5.36 5.62 5.28 5.32 240283
2022-04-28 5.32 5.51 5.22 5.43 357022
2022-04-29 5.61 5.90 5.23 5.29 502934
2022-05-02 5.23 5.35 5.06 5.23 226850
2022-05-03 5.24 5.41 5.17 5.35 279713
2022-05-04 5.34 5.64 5.08 5.64 264335
2022-05-05 5.51 5.56 5.16 5.27 279960
2022-05-06 5.28 5.42 4.91 5.20 335550
2022-05-09 5.04 5.12 4.72 4.81 515645
2022-05-10 4.97 5.14 4.58 4.83 884886
2022-05-11 4.72 4.96 4.58 4.63 1591527
2022-05-12 4.49 5.02 4.41 4.54 852841
2022-05-13 4.71 4.90 4.06 4.63 455086
2022-05-16 4.62 4.95 4.44 4.55 383119
2022-05-17 4.67 4.80 4.28 4.40 529365
2022-05-18 4.30 4.42 4.08 4.08 841350
2022-05-19 4.06 4.52 4.06 4.34 1511018
2022-05-20 4.40 4.52 4.00 4.12 434584
2022-05-23 4.15 4.20 3.87 4.06 398822
2022-05-24 3.99 4.03 3.71 3.90 474384
2022-05-25 3.90 4.06 3.89 3.99 503786
2022-05-26 3.99 4.41 3.99 4.31 291430
2022-05-27 4.35 4.62 4.24 4.60 327171
2022-05-31 4.62 4.74 4.53 4.65 334252
2022-06-01 4.68 4.76 4.60 4.69 202207
2022-06-02 4.68 5.19 4.60 5.11 266659
2022-06-03 5.00 5.09 4.80 4.80 125182
2022-06-06 4.93 5.05 4.57 4.61 130758
2022-06-07 4.51 4.78 4.51 4.68 189602
2022-06-08 4.65 4.77 4.51 4.60 95173
2022-06-09 4.55 4.55 4.32 4.47 316338
2022-06-10 4.31 4.36 3.90 4.17 318307
2022-06-13 3.95 3.98 3.67 3.77 368983
2022-06-14 3.80 3.89 3.68 3.84 111414
2022-06-15 3.88 4.26 3.81 4.03 224568
2022-06-16 3.90 4.48 3.70 3.71 158368
2022-06-17 3.69 4.14 3.69 3.89 180397
2022-06-21 3.99 4.16 3.87 3.97 278150
2022-06-22 3.89 4.02 3.76 3.80 128094
2022-06-23 3.85 3.85 3.63 3.65 364545
2022-06-24 3.67 3.75 3.54 3.60 334070
2022-06-27 3.59 3.63 3.27 3.32 371309
2022-06-28 3.36 3.36 3.12 3.13 181239
2022-06-29 3.14 3.19 2.96 3.12 153687
2022-06-30 3.02 3.19 2.74 3.08 634223
2022-07-01 3.00 3.22 2.80 3.05 602029
2022-07-05 2.96 3.18 2.96 3.17 393038
2022-07-06 3.12 3.21 3.06 3.09 243324
2022-07-07 2.95 3.30 2.95 3.22 315636
2022-07-08 3.14 3.22 3.02 3.16 149818
2022-07-11 3.06 3.14 2.94 2.96 279376
2022-07-12 2.96 3.06 2.80 2.86 385432
2022-07-13 2.74 3.00 2.72 2.93 302458
2022-07-14 2.80 2.92 2.66 2.88 314311
2022-07-15 2.86 2.96 2.73 2.78 158229
2022-07-18 2.84 3.08 2.77 2.89 400496
2022-07-19 2.86 3.23 2.86 3.12 439790
2022-07-20 3.07 3.39 3.02 3.35 634324
2022-07-21 3.38 3.40 3.21 3.31 222579
2022-07-22 3.29 3.29 3.11 3.11 289801
2022-07-25 3.08 3.10 2.90 2.99 105209
2022-07-26 2.97 3.03 2.82 2.93 235005
2022-07-27 3.03 3.31 2.97 3.30 143173
2022-07-28 3.33 3.70 3.16 3.57 305925
2022-07-29 3.57 3.57 3.29 3.47 263653
2022-08-01 3.44 3.52 3.29 3.52 206977
2022-08-02 3.49 3.85 3.49 3.79 141400
2022-08-03 3.81 4.19 3.78 4.09 345424
2022-08-04 4.10 4.15 3.80 3.85 132037
2022-08-05 3.76 4.17 3.69 4.11 287292
2022-08-08 4.17 5.00 4.17 4.93 501231
2022-08-09 4.52 5.48 3.84 3.97 516339
2022-08-10 4.09 4.20 3.85 4.19 270990
2022-08-11 4.20 4.41 4.13 4.33 370154
2022-08-12 4.05 4.61 3.90 4.35 605142
2022-08-15 4.37 4.58 3.61 3.93 797448
2022-08-16 3.88 4.11 3.79 4.00 760546
2022-08-17 3.93 4.28 3.77 3.86 5037476
2022-08-18 3.75 4.18 3.71 4.00 1067244
2022-08-19 3.91 4.05 3.71 3.74 3505408
2022-08-22 3.66 4.03 3.66 3.85 540908
2022-08-23 3.81 3.96 3.73 3.85 466630
2022-08-24 3.85 4.11 3.85 3.91 1245642
2022-08-25 3.94 4.10 3.84 3.87 1017186
2022-08-26 4.20 4.29 4.02 4.14 2658575
2022-08-29 4.11 4.47 4.05 4.28 405508
2022-08-30 4.29 4.44 4.03 4.23 249935
2022-08-31 4.21 4.50 4.21 4.33 288179
2022-09-01 4.28 4.30 3.89 4.01 175430
2022-09-02 4.05 4.06 3.89 3.95 261777
2022-09-06 3.91 4.11 3.90 4.01 177189
2022-09-07 4.01 4.14 3.95 4.11 146201
2022-09-08 4.05 4.17 4.00 4.12 260659
2022-09-09 4.16 4.49 4.16 4.40 236511
2022-09-12 4.42 4.58 4.34 4.46 122257
2022-09-13 4.24 4.45 4.23 4.37 229510
2022-09-14 4.35 4.39 4.15 4.16 146387
2022-09-15 4.10 4.38 4.09 4.17 146678
2022-09-16 4.10 4.10 3.70 3.90 434763
2022-09-19 3.93 4.01 3.77 3.98 153228
2022-09-20 3.87 4.19 3.75 4.18 268323
2022-09-21 4.21 4.33 4.04 4.11 166539
2022-09-22 4.10 4.10 3.95 4.03 158358
2022-09-23 3.92 3.99 3.82 3.90 197037
2022-09-26 3.87 4.04 3.56 3.57 236294
2022-09-27 3.60 3.75 3.59 3.61 148379
2022-09-28 3.64 3.88 3.64 3.82 65726
2022-09-29 3.79 3.79 3.57 3.69 121596
2022-09-30 3.67 3.80 3.62 3.70 207527
2022-10-03 3.75 3.98 3.69 3.94 235478
2022-10-04 4.11 4.28 4.00 4.14 145160
2022-10-05 4.06 4.33 4.06 4.20 93995
2022-10-06 4.17 4.32 4.17 4.24 100972
2022-10-07 4.17 4.17 3.99 3.99 113231
2022-10-10 3.92 3.94 3.77 3.82 145190
2022-10-11 3.79 3.82 3.69 3.74 162839
2022-10-12 3.73 3.83 3.72 3.78 51458
2022-10-13 3.66 3.99 3.62 3.85 183574
2022-10-14 3.91 3.91 3.65 3.66 116651
2022-10-17 3.81 4.08 3.77 3.93 195558
2022-10-18 4.00 4.17 3.90 3.98 185199
2022-10-19 3.87 3.94 3.75 3.84 298185
2022-10-20 3.88 4.00 3.73 3.77 183604
2022-10-21 3.68 3.82 3.57 3.74 675708
2022-10-24 3.78 3.78 3.45 3.60 416082
2022-10-25 3.65 3.91 3.63 3.85 660754
2022-10-26 3.85 3.90 3.69 3.76 286767
2022-10-27 3.82 3.83 3.63 3.72 447631
2022-10-28 3.77 4.20 3.74 4.20 279590
2022-10-31 4.08 4.59 4.08 4.18 267553
2022-11-01 4.20 4.20 3.91 3.96 129597
2022-11-02 3.90 3.94 3.71 3.75 114183
2022-11-03 3.65 3.85 3.65 3.67 414343
2022-11-04 3.75 3.75 3.57 3.69 247621
2022-11-07 3.66 3.69 3.55 3.55 446317
2022-11-08 3.73 3.83 3.57 3.73 777208
2022-11-09 3.68 3.80 3.66 3.75 1065466
2022-11-10 3.94 4.03 3.65 3.74 786727
2022-11-11 3.89 4.17 3.75 3.90 919785
2022-11-14 3.87 4.38 3.87 4.18 574882
2022-11-15 4.37 4.50 4.31 4.43 487355
2022-11-16 4.32 4.48 4.03 4.06 257400
2022-11-17 3.93 4.06 3.84 3.92 174770
2022-11-18 3.95 4.00 3.73 3.75 749231
2022-11-21 3.81 3.86 3.71 3.83 301457
2022-11-22 3.88 4.09 3.86 4.03 285609
2022-11-23 4.03 4.43 3.99 4.40 943381
2022-11-25 4.39 4.39 3.99 4.00 81536
2022-11-28 3.90 3.97 3.71 3.73 231797
2022-11-29 3.70 3.88 3.70 3.79 568608
2022-11-30 3.78 3.95 3.72 3.94 138290
2022-12-01 3.99 4.06 3.91 4.05 110754
2022-12-02 3.96 4.28 3.96 4.23 97432
2022-12-05 4.19 4.19 3.87 3.91 121959
2022-12-06 3.85 3.85 3.66 3.67 115272
2022-12-07 3.61 3.74 3.55 3.67 107224
2022-12-08 3.72 3.77 3.64 3.66 89556
2022-12-09 3.69 3.88 3.64 3.75 137913
2022-12-12 3.74 3.91 3.69 3.78 316605
2022-12-13 4.00 4.02 3.75 3.79 120361
2022-12-14 3.74 3.83 3.54 3.70 390845
2022-12-15 3.64 3.76 3.63 3.70 115090
2022-12-16 3.60 3.72 3.46 3.52 367986
2022-12-19 3.35 3.57 3.21 3.27 220086
2022-12-20 3.21 3.30 3.12 3.14 202833
2022-12-21 3.16 3.46 3.12 3.30 1160969
2022-12-22 3.25 3.30 3.18 3.30 2259923
2022-12-23 3.35 3.47 3.25 3.42 2200966
2022-12-27 3.48 3.80 3.45 3.63 931802
2022-12-28 3.61 3.91 3.60 3.74 313886
2022-12-29 3.78 3.90 3.69 3.82 362112
2022-12-30 3.77 3.96 3.70 3.75 335132
2023-01-03 3.85 4.06 3.76 3.93 444204
2023-01-04 4.01 4.21 3.94 4.07 1229947
2023-01-05 4.07 4.15 3.88 3.96 382634
2023-01-06 4.00 4.03 3.80 3.96 272991
2023-01-09 4.00 4.15 3.93 4.00 659362
2023-01-10 4.03 4.52 3.98 4.50 637748
2023-01-11 4.52 4.64 4.40 4.55 275973
2023-01-12 4.58 4.62 4.30 4.37 504477
2023-01-13 4.27 4.43 4.20 4.32 311209
2023-01-17 4.33 4.60 4.21 4.53 254744
2023-01-18 4.53 4.70 4.37 4.39 308794
2023-01-19 4.32 4.42 4.24 4.34 217474
2023-01-20 4.27 4.37 4.25 4.26 124258
2023-01-23 4.26 4.36 4.16 4.34 180186
2023-01-24 4.31 4.44 4.25 4.32 143403
2023-01-25 4.20 4.33 4.16 4.27 172296
2023-01-26 4.29 4.42 4.21 4.31 157433
2023-01-27 4.31 4.72 4.24 4.53 373831
2023-01-30 4.52 4.63 4.47 4.49 116696
2023-01-31 4.47 4.60 4.42 4.53 296106
2023-02-01 4.58 4.83 4.53 4.80 150458
2023-02-02 4.77 4.97 4.70 4.77 621709
2023-02-03 4.76 4.76 4.33 4.37 286084
2023-02-06 4.26 4.49 4.25 4.26 214129
2023-02-07 4.27 4.46 4.14 4.43 229313
2023-02-08 4.40 4.50 4.29 4.41 190532
2023-02-09 4.51 4.51 4.28 4.28 83014
2023-02-10 4.25 4.31 4.20 4.23 71334
2023-02-13 4.23 4.37 4.15 4.32 82170
2023-02-14 4.27 4.44 4.23 4.36 146648
2023-02-15 4.31 4.61 4.31 4.61 149161
2023-02-16 4.47 4.53 4.23 4.28 279004
2023-02-17 4.26 4.26 3.85 4.02 154754
2023-02-21 3.95 4.05 3.92 4.02 68388
2023-02-22 4.06 4.10 3.95 4.03 67050
2023-02-23 4.07 4.13 3.97 4.08 149004
2023-02-24 3.97 4.03 3.85 3.88 67164
2023-02-27 3.92 4.00 3.85 3.96 80132
2023-02-28 3.93 4.01 3.88 3.95 42178
2023-03-01 3.89 3.98 3.70 3.79 159850
2023-03-02 3.81 3.87 3.72 3.85 96554
2023-03-03 4.02 4.09 3.75 3.79 159726
2023-03-06 3.85 3.86 3.73 3.86 193165
2023-03-07 3.79 3.91 3.77 3.77 123561
2023-03-08 3.81 3.85 3.75 3.78 146764
2023-03-09 3.91 3.96 3.68 3.68 264000
2023-03-10 3.65 3.73 3.38 3.42 344132
2023-03-13 3.32 3.56 3.31 3.50 639987
2023-03-14 3.55 3.79 3.53 3.63 352421
2023-03-15 3.53 3.78 3.49 3.73 194193
2023-03-16 3.67 3.88 3.65 3.79 181811
2023-03-17 3.72 3.81 3.71 3.79 100339
2023-03-20 3.82 3.82 3.51 3.57 149794
2023-03-21 3.65 3.76 3.60 3.69 114630
2023-03-22 3.71 3.89 3.60 3.77 294627
2023-03-23 3.80 3.82 3.61 3.62 199365
2023-03-24 3.60 3.68 3.47 3.68 579887
2023-03-27 3.72 3.76 3.68 3.73 339730
2023-03-28 3.65 3.81 3.65 3.78 185745
2023-03-29 3.82 3.88 3.71 3.76 142243
2023-03-30 3.75 3.90 3.71 3.75 292978
2023-03-31 3.78 3.95 3.78 3.84 442494
2023-04-03 3.79 3.88 3.67 3.84 267654
2023-04-04 3.86 3.86 3.72 3.74 57213
2023-04-05 3.75 3.75 3.59 3.60 127722
2023-04-06 3.59 3.73 3.55 3.71 183069
2023-04-10 3.69 3.73 3.57 3.60 199929
2023-04-11 3.64 3.75 3.58 3.64 141412
2023-04-12 3.68 3.79 3.66 3.73 380774
2023-04-13 3.75 3.86 3.69 3.74 170797
2023-04-14 3.73 3.77 3.70 3.71 91454
2023-04-17 3.70 3.75 3.58 3.58 112523
2023-04-18 3.61 3.63 3.51 3.54 198006
2023-04-19 3.55 3.57 3.48 3.48 105072
2023-04-20 3.47 3.50 3.38 3.40 78107
2023-04-21 3.39 3.41 3.30 3.30 79886
2023-04-24 3.30 3.39 3.24 3.30 1532674
2023-04-25 3.32 3.52 3.27 3.39 210463
2023-04-26 3.38 3.56 3.38 3.46 164553
2023-04-27 3.50 3.55 3.32 3.47 6590038
2023-04-28 3.51 3.71 3.45 3.50 407708
2023-05-01 3.52 3.63 3.51 3.56 88926
2023-05-02 3.55 3.64 3.45 3.47 123742
2023-05-03 3.50 3.55 3.43 3.47 160575
2023-05-04 3.51 4.09 3.51 3.95 3207554
2023-05-05 3.98 4.00 3.52 3.79 657039
2023-05-08 3.83 3.96 3.71 3.71 194456
2023-05-09 3.62 3.73 3.59 3.60 301967
2023-05-10 3.87 3.95 3.61 3.70 1432300
2023-05-11 3.76 4.04 3.72 3.89 875000
2023-05-12 3.95 4.02 3.84 3.85 360915
2023-05-15 3.86 4.00 3.76 3.94 599077
2023-05-16 3.88 4.00 3.81 3.85 540190
2023-05-17 3.85 4.11 3.85 4.11 1008579
2023-05-18 4.02 4.33 4.02 4.13 1794191
2023-05-19 4.16 4.18 3.93 3.94 346533
2023-05-22 3.98 4.18 3.96 4.02 798175
2023-05-23 4.01 4.09 3.97 3.99 355165
2023-05-24 3.98 4.09 3.93 4.03 378989
2023-05-25 4.03 4.16 4.03 4.15 443310
2023-05-26 4.16 4.16 3.97 3.97 182884
2023-05-30 3.99 4.00 3.79 3.89 319986
2023-05-31 3.88 3.99 3.85 3.91 171254
2023-06-01 3.92 4.00 3.82 3.91 561745
2023-06-02 3.95 4.11 3.93 4.07 735997
2023-06-05 4.03 4.31 4.19 4.07 451435
2023-06-06 4.20 4.45 4.13 4.39 556514
2023-06-07 4.45 4.53 4.27 4.32 210271
2023-06-08 4.29 4.52 4.25 4.50 232147
2023-06-09 4.47 4.50 4.33 4.39 174479
2023-06-12 4.18 4.35 4.01 4.35 316584
2023-06-13 4.35 4.50 4.35 4.44 215867
2023-06-14 4.40 4.41 4.34 4.41 242599
2023-06-15 4.34 4.50 4.33 4.48 141883
2023-06-16 4.42 4.47 4.34 4.38 311930
2023-06-20 4.37 4.49 4.28 4.46 167786
2023-06-21 4.43 4.51 4.42 4.47 101072
2023-06-22 4.47 4.81 4.44 4.74 232378
2023-06-23 4.81 4.81 4.53 4.56 354764
2023-06-26 4.56 4.64 4.46 4.54 372915
2023-06-27 4.54 4.67 4.44 4.47 261210
2023-06-28 4.48 4.88 4.43 4.80 2941531
2023-06-29 4.80 4.95 4.68 4.74 379454
2023-06-30 4.79 4.89 4.75 4.80 232088
2023-07-03 4.73 4.76 4.64 4.73 52545
2023-07-05 4.70 4.82 4.55 4.81 220451
2023-07-06 4.71 4.89 4.51 4.60 410994
2023-07-07 4.60 4.82 4.59 4.64 346356
2023-07-10 4.66 4.75 4.60 4.60 439782
2023-07-11 4.62 4.80 4.61 4.65 188635
2023-07-12 4.71 5.11 4.57 4.75 745575
2023-07-13 4.80 5.10 4.76 4.91 878028
2023-07-14 4.98 5.13 4.98 5.07 469682
2023-07-17 5.10 5.41 4.98 5.33 880121
2023-07-18 5.39 5.74 5.34 5.66 951111
2023-07-19 5.74 5.87 5.46 5.49 499922
2023-07-20 5.48 5.56 5.30 5.47 561416
2023-07-21 5.51 5.78 5.45 5.50 523755
2023-07-24 5.52 5.60 5.28 5.33 366884
2023-07-25 5.32 5.37 5.25 5.26 205271
2023-07-26 5.29 5.37 5.27 5.34 166845
2023-07-27 5.37 5.48 5.25 5.29 180163
2023-07-28 5.32 5.41 5.27 5.31 262398
2023-07-31 5.33 5.45 5.23 5.45 261640
2023-08-01 5.39 5.40 5.24 5.39 362326
2023-08-02 5.28 5.34 5.17 5.22 161988
2023-08-03 5.18 5.29 5.15 5.21 116688
2023-08-04 5.27 5.45 5.22 5.23 234188
2023-08-07 5.24 5.26 5.03 5.19 205986
2023-08-08 5.13 5.29 5.07 5.20 324059
2023-08-09 5.34 5.46 5.06 5.37 1114457
2023-08-10 5.38 5.54 5.20 5.23 186157
2023-08-11 5.11 5.28 5.11 5.26 257115
2023-08-14 5.20 5.30 5.11 5.13 437161
2023-08-15 5.14 5.30 5.06 5.10 310450
2023-08-16 5.10 5.14 4.98 5.07 487377
2023-08-17 5.07 5.14 5.02 5.03 310676
2023-08-18 5.00 5.31 4.99 5.25 554603
2023-08-21 5.24 5.42 5.17 5.29 897502
2023-08-22 5.39 5.89 5.39 5.75 1906429
2023-08-23 6.07 6.68 6.05 6.28 2752940
2023-08-24 6.40 6.50 6.18 6.21 800058
2023-08-25 6.22 6.40 6.14 6.24 520591
2023-08-28 6.28 6.35 6.11 6.15 386487
2023-08-29 6.10 6.29 5.94 5.97 1312286
2023-08-30 6.01 6.25 6.00 6.09 523062
2023-08-31 6.08 6.19 5.99 6.03 534059
2023-09-01 6.06 6.13 6.04 6.05 326813
2023-09-05 6.10 6.17 5.97 6.11 919631
2023-09-06 6.08 6.17 5.92 5.94 434919
2023-09-07 5.86 5.94 5.76 5.87 260098
2023-09-08 5.78 5.91 5.60 5.63 460145
2023-09-11 5.63 5.72 5.60 5.65 430428
2023-09-12 5.61 5.71 5.49 5.55 699798
2023-09-13 5.50 5.60 5.47 5.55 447795
2023-09-14 5.59 5.67 5.39 5.46 479579
2023-09-15 5.46 5.51 5.35 5.43 305365
2023-09-18 5.42 5.43 5.25 5.31 302172
2023-09-19 5.31 5.31 5.18 5.19 295266
2023-09-20 5.24 5.35 5.12 5.21 639172
2023-09-21 5.12 5.18 4.97 5.06 425123
2023-09-22 5.06 5.10 4.96 4.97 362460
2023-09-25 4.95 5.00 4.88 4.91 320864
2023-09-26 4.88 4.95 4.76 4.76 422924
2023-09-27 4.82 4.97 4.81 4.91 474894
2023-09-28 4.96 5.03 4.88 5.03 420756
2023-09-29 5.06 5.10 4.99 5.01 206080
2023-10-02 4.97 5.05 4.97 5.00 193151
2023-10-03 4.94 5.03 4.89 4.90 500152
2023-10-04 4.91 5.25 4.90 5.24 1478150
2023-10-05 5.18 5.31 5.13 5.19 303247
2023-10-06 5.12 5.21 5.07 5.08 173256
2023-10-09 5.05 5.05 4.84 4.85 264058
2023-10-10 4.81 4.98 4.78 4.80 400840
2023-10-11 4.82 4.95 4.81 4.85 316547
2023-10-12 4.80 4.84 4.66 4.79 523634
2023-10-13 4.79 4.85 4.74 4.83 274576
2023-10-16 4.85 4.97 4.78 4.96 236039
2023-10-17 4.92 5.13 4.89 5.06 398607
2023-10-18 5.03 5.05 4.95 4.99 679590
2023-10-19 4.98 5.23 4.97 5.11 905126
2023-10-20 5.13 5.21 4.99 5.21 804272
2023-10-23 5.19 5.34 5.05 5.25 766700
2023-10-24 5.25 5.49 5.25 5.38 557785
2023-10-25 5.47 5.64 5.43 5.49 436863
2023-10-26 5.49 5.54 5.34 5.37 386612
2023-10-27 5.38 5.56 5.37 5.40 415397
2023-10-30 5.44 5.44 5.31 5.36 252060
2023-10-31 5.42 5.44 5.37 5.41 332432
2023-11-01 5.45 5.49 5.39 5.42 796953
2023-11-02 5.50 5.63 5.47 5.55 408822
2023-11-03 5.54 5.86 5.53 5.71 1034606
2023-11-06 5.74 5.80 5.48 5.56 281919
2023-11-07 5.52 5.90 5.52 5.86 426320
2023-11-08 6.44 6.78 5.99 6.39 2160980
2023-11-09 6.48 6.55 6.30 6.34 790340
2023-11-10 6.26 6.65 6.26 6.65 782888
2023-11-13 6.67 6.72 6.40 6.42 244758
2023-11-14 6.55 6.67 6.46 6.63 658345
2023-11-15 6.68 6.78 6.60 6.74 282964
2023-11-16 6.67 6.79 6.53 6.68 545924
2023-11-17 6.68 6.84 6.66 6.75 339061
2023-11-20 6.85 7.15 6.70 7.07 1199631
2023-11-21 7.06 7.12 6.87 6.90 296078
2023-11-22 7.00 7.14 6.90 7.08 441696
2023-11-24 7.14 7.14 6.85 6.90 135005
2023-11-27 6.90 6.98 6.83 6.96 284536
2023-11-28 6.92 7.09 6.88 6.99 349342
2023-11-29 6.99 7.10 6.89 6.93 296517
2023-11-30 6.93 7.03 6.76 6.87 235347
2023-12-01 6.85 6.94 6.74 6.93 327295
2023-12-04 6.93 6.95 6.81 6.86 246919
2023-12-05 6.83 6.93 6.76 6.82 158652
2023-12-06 6.81 6.99 6.70 6.94 390996
2023-12-07 6.94 7.02 6.77 6.81 252774
2023-12-08 6.72 6.87 6.44 6.83 235160
2023-12-11 6.83 6.83 6.62 6.70 249285
2023-12-12 6.70 6.83 6.62 6.78 236883
2023-12-13 6.77 6.77 6.55 6.74 228883
2023-12-14 6.77 6.83 6.57 6.65 261410
2023-12-15 6.62 6.64 6.54 6.63 289467
2023-12-18 6.63 6.72 6.51 6.72 362315
2023-12-19 6.71 7.01 6.69 6.97 324681
2023-12-20 6.94 6.96 6.68 6.70 130684
2023-12-21 6.74 6.76 6.65 6.68 178076
2023-12-22 6.70 6.72 6.61 6.62 191234
2023-12-26 6.60 6.75 6.42 6.73 364549
2023-12-27 6.76 6.90 6.66 6.73 249967
2023-12-28 6.70 6.91 6.66 6.87 249181
2023-12-29 6.88 6.96 6.80 6.88 247408
2024-01-02 6.82 6.95 6.61 6.69 267785
2024-01-03 6.65 6.79 6.55 6.60 255921
2024-01-04 6.61 6.86 6.56 6.81 269961
2024-01-05 7.27 8.05 7.05 7.54 1394777
2024-01-08 7.71 7.84 7.60 7.61 691703
2024-01-09 7.68 7.81 7.58 7.62 441410
2024-01-10 7.62 7.69 7.47 7.49 318546
2024-01-11 7.52 7.67 7.43 7.67 213431
2024-01-12 7.63 7.86 7.62 7.76 300526
2024-01-16 7.70 7.73 7.58 7.72 245633
2024-01-17 7.64 7.95 7.64 7.85 587251
2024-01-18 7.86 7.97 7.64 7.71 483784
2024-01-19 7.71 7.72 7.27 7.71 629827
2024-01-22 7.89 8.24 7.89 8.01 719082
2024-01-23 8.10 8.15 7.98 8.05 290665
2024-01-24 8.09 8.26 7.97 8.00 246520
2024-01-25 8.00 8.08 7.92 8.07 190096
2024-01-26 8.09 8.25 7.98 8.16 306107
2024-01-29 8.18 8.28 8.12 8.19 374890
2024-01-30 8.20 8.27 8.02 8.22 483520
2024-01-31 8.16 8.38 8.03 8.15 523620
2024-02-01 8.15 8.21 8.02 8.20 317104
2024-02-02 8.21 8.22 8.04 8.04 395636
2024-02-05 8.02 8.02 7.75 7.82 585228
2024-02-06 7.87 7.90 7.69 7.77 170672
2024-02-07 7.74 7.83 7.70 7.73 144484
2024-02-08 7.70 7.77 7.63 7.75 192117
2024-02-09 7.74 7.80 7.65 7.65 138497
2024-02-12 7.65 7.67 7.46 7.58 175779
2024-02-13 7.47 7.57 7.38 7.53 247084
2024-02-14 7.53 7.66 7.38 7.38 222072
2024-02-15 7.42 7.61 7.23 7.33 424704
2024-02-16 7.31 7.31 7.02 7.15 320792
2024-02-20 7.10 7.21 7.01 7.19 412307
2024-02-21 7.11 7.17 7.01 7.17 306274
2024-02-22 7.24 7.41 7.23 7.38 198042
2024-02-23 7.40 7.51 7.31 7.43 255535
2024-02-26 7.41 7.44 7.30 7.40 467457
2024-02-27 7.41 7.74 7.41 7.73 447281
2024-02-28 8.47 8.70 7.81 8.41 1570462
2024-02-29 8.40 8.41 7.72 8.34 1206090
2024-03-01 8.35 8.78 8.23 8.31 493586
2024-03-04 8.31 8.52 8.06 8.52 477368
2024-03-05 8.40 8.44 8.08 8.31 483985
2024-03-06 8.36 9.01 8.36 8.86 1644518
2024-03-07 9.00 9.43 8.72 9.41 2342206
2024-03-08 9.41 9.59 9.09 9.21 1259501
2024-03-11 9.19 9.28 8.90 8.91 609063
2024-03-12 8.87 9.05 8.80 9.00 494213
2024-03-13 8.92 9.01 8.91 8.99 367979
2024-03-14 8.99 9.00 8.83 8.84 212675
2024-03-15 8.80 8.86 8.60 8.68 430003
2024-03-18 8.68 8.83 8.63 8.81 314759
2024-03-19 8.76 8.78 8.48 8.52 318402
2024-03-20 8.54 8.92 8.51 8.87 462369
2024-03-21 8.93 8.97 8.59 8.61 242364
2024-03-22 8.61 8.65 8.49 8.58 254653
2024-03-25 8.60 8.62 8.42 8.57 350957
2024-03-26 8.62 8.66 8.32 8.36 297524
2024-03-27 8.45 8.47 8.19 8.22 325857
2024-03-28 8.21 8.26 8.08 8.17 327301
2024-04-01 8.18 8.19 7.95 8.12 407189
2024-04-02 8.06 8.18 8.06 8.09 251029
2024-04-03 8.02 8.09 8.00 8.04 600180
2024-04-04 8.07 8.15 7.93 8.00 463357
2024-04-05 7.99 8.08 7.94 8.04 196495
2024-04-08 8.04 8.39 7.93 8.37 320639
2024-04-09 8.37 8.44 8.20 8.42 366123
2024-04-10 8.75 9.10 8.48 8.49 1187371
2024-04-11 8.52 8.95 8.11 8.26 435214
2024-04-12 8.26 8.29 7.79 7.86 471636
2024-04-15 7.88 7.89 7.43 7.48 375352
2024-04-16 7.46 7.65 7.37 7.44 530311
2024-04-17 7.49 7.61 7.36 7.43 300529
2024-04-18 7.44 7.77 7.33 7.71 591543
2024-04-19 7.68 7.78 7.55 7.58 347199
2024-04-22 7.59 7.69 7.32 7.49 467611
2024-04-23 7.51 7.58 7.22 7.30 435892
2024-04-24 7.34 7.41 7.13 7.34 390077
2024-04-25 7.20 7.38 7.14 7.32 341092
2024-04-26 7.38 7.46 7.33 7.46 300871
2024-04-29 7.46 7.50 7.32 7.41 310587
2024-04-30 7.39 7.55 7.33 7.42 420330
2024-05-01 7.40 7.57 7.33 7.41 181899
2024-05-02 7.43 7.59 7.38 7.52 240121
2024-05-03 7.62 7.95 7.52 7.90 488592
2024-05-06 7.92 8.15 7.81 8.08 555622
2024-05-07 8.05 8.24 8.01 8.13 539622
2024-05-08 6.97 7.50 6.64 6.94 2328232
2024-05-09 6.90 6.90 6.60 6.79 1044897
2024-05-10 6.73 6.79 6.60 6.62 756172
2024-05-13 6.63 6.70 6.50 6.55 730710
2024-05-14 6.97 7.38 6.89 7.32 1023095
2024-05-15 7.40 7.49 7.25 7.27 527360
2024-05-16 7.28 7.28 7.01 7.13 644100
2024-05-17 7.16 7.16 6.97 7.03 480768
2024-05-20 7.05 7.12 6.86 6.86 342616
2024-05-21 6.87 7.06 6.85 7.03 645935
2024-05-22 7.00 7.08 6.98 6.99 382734
2024-05-23 7.05 7.06 6.90 6.93 264253
2024-05-24 6.93 7.05 6.93 7.01 340908
2024-05-28 6.96 6.99 6.78 6.81 416921
2024-05-29 6.72 6.86 6.70 6.72 376310
2024-05-30 6.73 6.79 6.66 6.77 241291
2024-05-31 6.90 6.95 6.72 6.86 399708
2024-06-03 6.82 6.86 6.67 6.71 420075
2024-06-04 6.66 6.70 6.55 6.60 365688
2024-06-05 6.61 6.77 6.59 6.76 464365
2024-06-06 6.77 6.84 6.75 6.82 133211
2024-06-07 6.78 6.80 6.56 6.58 232653
2024-06-10 6.56 6.68 6.53 6.66 190833
2024-06-11 6.63 6.63 6.54 6.62 158813
2024-06-12 6.66 6.75 6.60 6.72 529972
2024-06-13 6.75 6.89 6.68 6.77 775466
2024-06-14 6.74 6.85 6.70 6.73 399014
2024-06-17 6.69 6.80 6.62 6.74 242784
2024-06-18 6.72 6.79 6.46 6.51 407379
2024-06-20 6.50 6.66 6.38 6.65 488435
2024-06-21 6.66 6.86 6.59 6.75 506415
2024-06-24 6.73 6.88 6.70 6.87 403902
2024-06-25 6.89 6.95 6.80 6.93 244953
2024-06-26 6.92 7.01 6.91 6.99 363682
2024-06-27 7.01 7.22 7.01 7.16 411519
2024-06-28 7.15 7.33 7.10 7.26 583243
2024-07-01 7.26 7.34 7.07 7.21 265813
2024-07-02 7.19 7.25 7.14 7.19 236015
2024-07-03 7.22 7.34 7.18 7.19 323067
2024-07-05 7.26 7.32 7.18 7.29 624334
2024-07-08 7.29 7.43 7.21 7.38 823372
2024-07-09 7.39 7.44 7.24 7.30 342467
2024-07-10 7.34 7.40 6.95 7.11 554485
2024-07-11 7.19 7.23 7.00 7.11 425031
2024-07-12 7.12 7.24 7.10 7.22 572833
2024-07-15 7.22 7.27 6.77 6.86 524678
2024-07-16 6.91 7.27 6.89 7.11 478363
2024-07-17 7.00 7.03 6.74 6.78 403896
2024-07-18 6.77 6.85 6.54 6.62 686677
2024-07-19 6.63 6.76 6.56 6.71 418909
2024-07-22 6.71 6.85 6.68 6.78 313878
2024-07-23 6.79 6.85 6.66 6.66 326334
2024-07-24 6.63 6.69 6.44 6.46 384601
2024-07-25 6.41 6.64 6.39 6.56 412072
2024-07-26 6.56 6.68 6.51 6.64 317353
2024-07-29 6.65 6.66 6.33 6.33 530765
2024-07-30 6.35 6.43 6.27 6.41 467708
2024-07-31 6.43 6.53 6.37 6.48 641127
2024-08-01 6.50 6.52 6.19 6.33 695625
2024-08-02 6.15 6.27 6.01 6.14 671388
2024-08-05 5.75 6.01 5.72 5.96 761593
2024-08-06 6.00 6.07 5.93 6.02 346393
2024-08-07 7.30 7.30 6.68 6.85 764071
2024-08-08 6.88 6.91 6.74 6.76 491680
2024-08-09 6.81 6.93 6.72 6.89 465345
2024-08-12 6.89 7.04 6.86 6.94 425958
2024-08-13 7.06 7.23 7.02 7.14 491430
2024-08-14 7.13 7.38 7.09 7.32 306149
2024-08-15 7.39 7.50 7.32 7.36 379239
2024-08-16 7.37 7.40 7.22 7.37 308960
2024-08-19 7.37 7.64 7.18 7.61 1188057
2024-08-20 7.59 8.00 7.59 7.84 1718922
2024-08-21 7.97 8.03 7.66 7.67 472607
2024-08-22 7.70 7.73 7.29 7.33 404870
2024-08-23 7.33 7.60 7.33 7.55 805586
2024-08-26 7.53 7.61 7.37 7.39 693304
2024-08-27 7.35 7.47 7.23 7.40 479193
2024-08-28 7.29 7.31 7.15 7.20 506622
2024-08-29 7.21 7.27 7.05 7.06 502539
2024-08-30 7.12 7.18 6.99 7.06 1804074
2024-09-03 7.00 7.08 6.70 6.71 495368
2024-09-04 6.71 6.83 6.63 6.77 512844
2024-09-05 6.76 6.79 6.62 6.74 632875
2024-09-06 6.75 6.78 6.58 6.72 550498
2024-09-09 6.73 6.75 6.63 6.70 396608
2024-09-10 6.55 6.70 6.46 6.54 346374
2024-09-11 6.57 6.74 6.49 6.70 294330
2024-09-12 6.70 6.83 6.67 6.82 524020
2024-09-13 6.83 6.93 6.83 6.84 285119
2024-09-16 6.83 6.86 6.61 6.61 372646
2024-09-17 6.66 6.78 6.64 6.77 313994
2024-09-18 6.77 6.87 6.70 6.85 347363
2024-09-19 7.05 7.44 7.00 7.29 697619
2024-09-20 7.31 7.39 7.22 7.38 436200
2024-09-23 7.37 7.37 7.01 7.01 312207
2024-09-24 7.10 7.17 7.01 7.05 272077
2024-09-25 7.02 7.25 7.00 7.19 315060
2024-09-26 7.31 7.35 7.14 7.17 240385
2024-09-27 7.18 7.33 7.15 7.32 345645
2024-09-30 7.32 7.46 7.26 7.44 408712
2024-10-01 7.40 7.50 7.32 7.39 510483
2024-10-02 7.36 7.58 7.34 7.45 564837
2024-10-03 7.33 7.49 7.13 7.15 519262
2024-10-04 7.25 7.56 7.21 7.44 454421
2024-10-07 7.42 7.42 7.05 7.19 365685
2024-10-08 7.20 7.42 7.20 7.39 276605
2024-10-09 7.32 7.38 7.15 7.26 330182
2024-10-10 7.22 7.28 7.19 7.23 178057
2024-10-11 7.28 7.31 7.13 7.13 319433
2024-10-14 7.14 7.14 6.89 7.01 368392
2024-10-15 7.04 7.06 6.92 6.96 177237
2024-10-16 6.96 7.00 6.91 6.98 171765
2024-10-17 7.00 7.02 6.91 6.94 137048
2024-10-18 6.94 6.99 6.89 6.90 173681
2024-10-21 6.88 6.88 6.79 6.82 254191
2024-10-22 6.86 6.91 6.74 6.77 573079
2024-10-23 6.75 6.77 6.56 6.58 455128
2024-10-24 6.61 6.67 6.51 6.65 319594
2024-10-25 6.64 6.69 6.53 6.64 393068
2024-10-28 6.64 6.89 6.63 6.84 265876
2024-10-29 6.85 7.07 6.77 6.93 492542
2024-10-30 6.96 7.05 6.86 6.95 469536
2024-10-31 6.87 6.91 6.70 6.76 622796
2024-11-01 6.86 6.97 6.74 6.74 320537
2024-11-04 6.71 6.95 6.67 6.86 374562
2024-11-05 6.89 6.93 6.75 6.89 465783
2024-11-06 6.50 6.89 6.27 6.72 1099316
2024-11-07 6.74 6.85 6.68 6.71 548416
2024-11-08 6.63 6.67 6.43 6.65 442502
2024-11-11 6.64 6.70 6.53 6.60 393838
2024-11-12 6.61 6.77 6.52 6.53 377171
2024-11-13 6.51 6.63 6.46 6.55 638385
2024-11-14 6.56 6.56 6.42 6.52 406415
2024-11-15 6.53 6.62 6.29 6.29 319879
2024-11-18 6.28 6.30 6.14 6.22 619449
2024-11-19 6.20 6.29 6.12 6.24 624036
2024-11-20 6.24 6.34 6.15 6.28 267304
2024-11-21 6.29 6.44 6.19 6.38 351791
2024-11-22 6.43 6.57 6.43 6.46 451071
2024-11-25 6.56 6.68 6.44 6.49 757780
2024-11-26 6.56 6.59 6.42 6.45 371382
2024-11-27 6.45 6.45 6.25 6.31 319085
2024-11-29 6.31 6.37 6.11 6.22 453468
2024-12-02 6.15 6.15 5.94 6.09 487993
2024-12-03 6.06 6.19 5.99 6.18 611566
2024-12-04 6.24 6.58 6.18 6.36 841920
2024-12-05 6.36 6.54 6.36 6.45 736544
2024-12-06 6.46 6.52 6.34 6.45 679483
2024-12-09 6.47 6.47 6.16 6.19 835561
2024-12-10 6.16 6.31 6.16 6.30 890380
2024-12-11 6.33 6.67 6.32 6.64 1036889
2024-12-12 6.62 6.63 6.34 6.40 778144
2024-12-13 6.40 6.54 6.34 6.34 736387
2024-12-16 6.30 6.34 6.20 6.23 604304
2024-12-17 6.20 6.28 6.13 6.20 833011
2024-12-18 6.21 6.21 5.73 5.78 1106908
2024-12-19 6.00 6.05 5.83 5.84 981602
2024-12-20 5.79 5.87 5.66 5.68 736056
2024-12-23 5.64 6.00 5.63 5.84 1218767
2024-12-24 5.85 5.92 5.79 5.81 248006
2024-12-26 5.79 5.88 5.75 5.88 540007
2024-12-27 5.81 5.91 5.67 5.75 562535
2024-12-30 5.65 5.78 5.60 5.78 674654
2024-12-31 5.82 5.94 5.78 5.89 513545
2025-01-02 5.93 6.10 5.90 5.97 948142
2025-01-03 6.01 6.01 5.78 5.80 467306
2025-01-06 5.85 5.99 5.85 5.96 387452
2025-01-07 5.99 6.17 5.94 6.00 574164
2025-01-08 5.97 6.02 5.93 5.95 707313
2025-01-10 5.91 6.03 5.84 5.89 594006
2025-01-13 5.79 5.87 5.74 5.82 366478
2025-01-14 5.84 6.00 5.84 5.95 773040
2025-01-15 6.01 6.19 6.01 6.10 1425125
2025-01-16 6.15 6.19 5.97 5.99 705818
2025-01-17 6.04 6.11 6.00 6.00 479761
2025-01-21 6.07 6.19 5.95 6.17 431712
2025-01-22 6.21 6.39 6.16 6.34 409106
2025-01-23 6.35 6.37 6.26 6.32 303182
2025-01-24 6.34 6.44 6.26 6.27 298938
2025-01-27 6.14 6.33 6.02 6.22 1770229
2025-01-28 6.25 6.75 6.25 6.73 463894
2025-01-29 6.74 6.79 6.50 6.64 403645
2025-01-30 6.74 6.93 6.71 6.77 1060529
2025-01-31 6.78 6.84 6.62 6.67 535802
2025-02-03 6.55 6.70 6.46 6.62 386311
2025-02-04 6.61 6.68 6.53 6.59 1470508
2025-02-05 6.56 6.72 6.48 6.71 1488313
2025-02-06 6.71 6.79 6.68 6.71 304182
2025-02-07 6.72 6.77 6.48 6.51 424201
2025-02-10 6.60 6.60 6.41 6.41 467127
2025-02-11 6.51 6.51 6.24 6.25 545947
2025-02-12 6.22 6.30 6.17 6.23 387509
2025-02-13 6.25 6.35 6.19 6.32 357857
2025-02-14 6.32 6.44 6.31 6.36 403942
2025-02-18 6.50 6.73 6.37 6.40 1144495
2025-02-19 6.50 6.89 6.36 6.65 1255955
2025-02-20 6.76 6.85 6.58 6.72 571363
2025-02-21 6.78 6.79 6.42 6.42 796425
2025-02-24 6.44 6.44 6.13 6.17 685640
2025-02-25 6.10 6.22 5.93 5.99 713437
2025-02-26 5.20 5.22 4.64 4.71 3339015
2025-02-27 4.86 4.94 4.58 4.74 2289614
2025-02-28 4.69 4.87 4.69 4.80 969896
2025-03-03 4.80 4.84 4.39 4.46 1280623
2025-03-04 4.33 4.46 4.20 4.33 1198540
2025-03-05 4.37 4.61 4.37 4.60 713020
2025-03-06 4.50 4.90 4.49 4.61 1059497
2025-03-07 4.61 4.73 4.58 4.64 868246
2025-03-10 4.56 4.63 4.35 4.38 1060831
2025-03-11 4.35 4.48 4.35 4.39 874631
2025-03-12 4.45 4.62 4.39 4.58 944299
2025-03-13 4.48 4.61 4.42 4.54 711801
2025-03-14 4.57 4.88 4.57 4.77 1196508
2025-03-17 4.82 5.12 4.82 5.02 1671888
2025-03-18 4.96 5.06 4.89 4.92 706731
2025-03-19 4.94 5.15 4.89 5.03 843733
2025-03-20 4.96 5.11 4.93 4.94 556060
2025-03-21 4.90 4.97 4.82 4.84 593931
2025-03-24 4.92 4.97 4.85 4.88 297325
2025-03-25 4.90 5.00 4.81 4.92 508795
2025-03-26 4.90 4.93 4.82 4.86 699093
2025-03-27 4.87 5.26 4.81 5.18 913700
2025-03-28 5.20 5.21 4.98 5.10 900741

Explore More About VTEX

Coins representing dividend payouts and trends

VTEX Dividend History

Discover Vtex's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

VTEX Stock Split History

Discover Vtex's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

VTEX Historical Prices

Explore Vtex's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.