VTEX Class A Common Shares (VTEX)

Historical Prices For VTEX Class A Common Shares (VTEX)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	4.16	4.21	4.14	4.16	1,165,992	4.16
12/01/2025	4.07	4.19	4.05	4.15	1,417,949	4.15
11/28/2025	4.06	4.17	4.06	4.15	753,692	4.15
11/26/2025	3.90	4.12	3.88	4.10	1,244,623	4.10
11/25/2025	3.85	3.92	3.82	3.90	1,468,621	3.90
11/24/2025	3.81	3.90	3.78	3.84	1,560,294	3.84
11/21/2025	3.80	3.88	3.74	3.81	1,532,557	3.81
11/20/2025	3.90	3.92	3.71	3.79	1,345,934	3.79
11/19/2025	3.85	3.92	3.81	3.83	1,244,340	3.83
11/18/2025	3.80	3.92	3.77	3.86	1,995,439	3.86
11/17/2025	4.01	4.02	3.81	3.83	2,744,446	3.83
11/14/2025	3.90	4.07	3.90	4.01	2,073,546	4.01
11/13/2025	4.04	4.06	3.90	3.94	2,402,233	3.94
11/12/2025	4.09	4.13	4.04	4.07	2,113,738	4.07
11/11/2025	4.01	4.21	4.00	4.09	3,388,757	4.09
11/10/2025	3.99	4.08	3.96	4.00	3,628,360	4.00
11/07/2025	4.13	4.27	3.65	3.92	4,608,547	3.92
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