VTEX Class A Common Shares (VTEX)

Historical Prices For VTEX Class A Common Shares (VTEX)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	4.48	4.53	4.30	4.32	1,485,411	4.32
11/05/2025	4.28	4.55	4.26	4.54	1,957,247	4.54
11/04/2025	4.31	4.40	4.21	4.25	1,986,762	4.25
11/03/2025	4.46	4.46	4.33	4.38	1,088,385	4.38
10/31/2025	4.40	4.50	4.38	4.49	1,308,064	4.49
10/30/2025	4.36	4.46	4.28	4.36	1,086,157	4.36
10/29/2025	4.51	4.55	4.38	4.42	855,536	4.42
10/28/2025	4.49	4.55	4.43	4.53	813,636	4.53
10/27/2025	4.52	4.58	4.46	4.48	790,372	4.48
10/24/2025	4.57	4.62	4.47	4.49	785,588	4.49
10/23/2025	4.50	4.58	4.46	4.52	741,370	4.52
10/22/2025	4.37	4.54	4.36	4.52	2,727,211	4.52
10/21/2025	4.31	4.42	4.29	4.35	1,181,596	4.35
10/20/2025	4.24	4.36	4.24	4.34	1,415,494	4.34
10/17/2025	4.17	4.25	4.15	4.19	1,274,208	4.19
10/16/2025	4.46	4.46	4.20	4.21	1,500,017	4.21
10/15/2025	4.34	4.42	4.26	4.28	1,162,727	4.28
10/14/2025	4.16	4.40	4.13	4.33	1,553,177	4.33
10/13/2025	4.27	4.32	4.18	4.22	1,043,310	4.22
10/10/2025	4.58	4.62	4.15	4.16	1,263,082	4.16
10/09/2025	4.57	4.60	4.51	4.57	931,892	4.57
10/08/2025	4.55	4.58	4.50	4.55	863,051	4.55
10/07/2025	4.55	4.57	4.46	4.52	725,083	4.52
10/06/2025	4.45	4.55	4.41	4.53	692,621	4.53
10/03/2025	4.39	4.43	4.34	4.41	973,876	4.41
10/02/2025	4.29	4.39	4.26	4.39	801,911	4.39
10/01/2025	4.33	4.42	4.28	4.29	896,982	4.29
9/30/2025	4.43	4.52	4.33	4.38	798,930	4.38
9/29/2025	4.33	4.45	4.33	4.43	1,145,601	4.43
9/26/2025	4.34	4.38	4.30	4.32	552,650	4.32
9/25/2025	4.46	4.47	4.30	4.32	881,414	4.32
9/24/2025	4.57	4.62	4.43	4.52	887,203	4.52
9/23/2025	4.69	4.73	4.54	4.55	1,354,930	4.55
9/22/2025	4.51	4.68	4.50	4.64	974,810	4.64
9/19/2025	4.66	4.66	4.48	4.53	1,583,990	4.53
9/18/2025	4.65	4.70	4.53	4.65	1,532,565	4.65
9/17/2025	4.45	4.61	4.43	4.57	2,751,233	4.57
9/16/2025	4.16	4.22	4.15	4.20	714,730	4.20
9/15/2025	4.11	4.17	4.09	4.14	846,464	4.14
9/12/2025	4.11	4.12	4.03	4.08	685,040	4.08
9/11/2025	4.04	4.13	4.04	4.12	1,143,035	4.12
9/10/2025	4.05	4.11	3.97	4.03	1,300,027	4.03
9/09/2025	4.07	4.14	4.04	4.07	1,374,977	4.07
9/08/2025	4.06	4.08	3.95	4.05	1,557,702	4.05
9/05/2025	4.07	4.16	4.01	4.09	1,206,022	4.09
9/04/2025	4.01	4.03	3.94	4.02	1,134,069	4.02
9/03/2025	4.01	4.15	3.95	4.00	1,315,996	4.00
9/02/2025	4.00	4.05	3.92	4.03	1,515,338	4.03
8/29/2025	4.07	4.13	4.04	4.08	1,404,404	4.08
8/28/2025	4.06	4.20	4.06	4.07	932,405	4.07
8/27/2025	4.13	4.13	3.98	4.03	1,447,939	4.03
8/26/2025	4.08	4.15	4.05	4.11	1,213,005	4.11
8/25/2025	4.15	4.17	4.07	4.08	952,807	4.08
8/22/2025	4.00	4.23	3.96	4.19	1,728,636	4.19
8/21/2025	3.97	4.08	3.96	4.00	1,036,269	4.00
8/20/2025	4.03	4.08	3.96	4.04	1,666,464	4.04
8/19/2025	4.08	4.11	3.93	4.06	1,197,333	4.06
8/18/2025	4.07	4.12	3.98	4.05	1,639,154	4.05
8/15/2025	4.01	4.18	3.99	4.09	2,125,794	4.09
8/14/2025	4.13	4.21	3.93	3.96	3,372,445	3.96
8/13/2025	4.24	4.42	4.12	4.20	3,677,083	4.20
8/12/2025	4.21	4.28	4.14	4.20	1,919,126	4.20
8/11/2025	4.36	4.91	4.08	4.19	2,132,545	4.19
8/08/2025	4.35	4.44	4.17	4.31	4,521,764	4.31
8/07/2025	5.97	5.99	5.84	5.92	635,428	5.92