Stockscreener 앱 받기
6.3369
0.83%
0.0569
Vtex 주식 (VTEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.34 | $6.19 | $0.15 | 68,638.0 | +0.72% |
| 2024-11-20 | $6.34 | $6.15 | $0.19 | 259,207.0 | +0.64% |
| 2024-11-19 | $6.29 | $6.12 | $0.17 | 618,062.0 | +0.32% |
| 2024-11-18 | $6.30 | $6.14 | $0.1588 | 613,224.0 | -1.11% |
| 2024-11-15 | $6.62 | $6.29 | $0.335 | 318,769.0 | -3.53% |
| 2024-11-14 | $6.56 | $6.42 | $0.14 | 402,523.0 | -0.46% |
| 2024-11-13 | $6.62 | $6.46 | $0.165 | 594,373.0 | +0.31% |
| 2024-11-12 | $6.77 | $6.52 | $0.25 | 370,403.0 | -1.06% |
| 2024-11-11 | $6.70 | $6.53 | $0.175 | 388,232.0 | -0.75% |
| 2024-11-08 | $6.67 | $6.43 | $0.235 | 436,286.0 | -0.89% |
| 2024-11-07 | $6.85 | $6.68 | $0.17 | 545,929.0 | -0.15% |
| 2024-11-06 | $6.89 | $6.27 | $0.618 | 1,096,285.0 | -2.47% |
| 2024-11-05 | $6.93 | $6.75 | $0.18 | 460,581.0 | +0.44% |
| 2024-11-04 | $6.95 | $6.67 | $0.28 | 370,519.0 | +1.78% |
| 2024-11-01 | $6.96 | $6.74 | $0.225 | 316,674.0 | -0.30% |
| 2024-10-31 | $6.91 | $6.70 | $0.2139 | 616,484.0 | -2.73% |
| 2024-10-30 | $7.05 | $6.86 | $0.19 | 463,039.0 | +0.29% |
| 2024-10-29 | $7.07 | $6.77 | $0.30 | 489,200.0 | +1.32% |
| 2024-10-28 | $6.88 | $6.63 | $0.255 | 258,211.0 | +3.01% |
| 2024-10-25 | $6.68 | $6.53 | $0.155 | 383,795.0 | -0.15% |
| 2024-10-24 | $6.67 | $6.51 | $0.16 | 311,957.0 | +1.06% |
| 2024-10-23 | $6.77 | $6.56 | $0.21 | 449,712.0 | -2.81% |
| 2024-10-22 | $6.91 | $6.74 | $0.17 | 567,042.0 | -0.73% |
Vtex 주식 (VTEX) 연도별 가격 이력
이 심층 분석에서는 Vtex 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vtex 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vtex 주식 (VTEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.96 | $6.12 | $0.845 | 6,859,705.0 | -6.43% |
| 2024-10 | $7.58 | $6.51 | $1.07 | 8,236,992.0 | -9.14% |
| 2024-09 | $7.46 | $6.46 | $1.00 | 7,848,750.0 | +5.38% |
| 2024-08 | $8.03 | $5.72 | $2.31 | 14,642,243.0 | +8.95% |
| 2024-07 | $7.44 | $6.27 | $1.17 | 9,595,787.0 | -10.74% |
| 2024-06 | $7.33 | $6.38 | $0.95 | 7,036,308.0 | +5.83% |
| 2024-05 | $8.24 | $6.50 | $1.74 | 12,784,777.0 | -7.55% |
| 2024-04 | $9.10 | $7.13 | $1.97 | 9,410,852.0 | -9.18% |
| 2024-03 | $9.59 | $8.06 | $1.53 | 11,697,750.0 | -2.04% |
| 2024-02 | $8.70 | $7.01 | $1.69 | 8,185,986.0 | +2.33% |
| 2024-01 | $8.38 | $6.54 | $1.84 | 9,221,782.0 | +18.46% |
Vtex 주식 (VTEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.01 | $6.42 | $0.595 | 5,174,724.0 | +0.15% |
| 2023-11 | $7.15 | $5.39 | $1.76 | 12,139,669.0 | +26.99% |
| 2023-10 | $5.64 | $4.66 | $0.98 | 10,598,552.0 | +7.98% |
| 2023-09 | $6.17 | $4.75 | $1.42 | 8,632,218.0 | -16.92% |
| 2023-08 | $6.68 | $4.98 | $1.70 | 14,661,755.0 | +10.64% |
| 2023-07 | $5.87 | $4.51 | $1.36 | 8,609,679.0 | +13.54% |
| 2023-06 | $4.95 | $3.82 | $1.13 | 9,232,949.0 | +22.76% |
| 2023-05 | $4.33 | $3.43 | $0.90 | 13,121,679.0 | +11.71% |
| 2023-04 | $3.88 | $3.24 | $0.64 | 11,099,054.0 | -8.85% |
| 2023-03 | $4.09 | $3.31 | $0.7755 | 5,697,996.0 | -2.78% |
| 2023-02 | $4.97 | $3.85 | $1.12 | 3,132,226.0 | -12.80% |
| 2023-01 | $4.72 | $3.76 | $0.96 | 7,063,766.0 | +20.80% |
Vtex 주식 (VTEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.28 | $3.12 | $1.16 | 10,078,706.0 | -4.82% |
| 2022-11 | $4.50 | $3.55 | $0.945 | 9,695,563.0 | -5.74% |
| 2022-10 | $4.59 | $3.45 | $1.14 | 5,245,179.0 | +12.97% |
| 2022-09 | $4.58 | $3.56 | $1.02 | 4,060,369.0 | -14.55% |
| 2022-08 | $5.48 | $3.29 | $2.19 | 21,417,671.0 | +24.78% |
| 2022-07 | $3.70 | $2.66 | $1.04 | 6,011,798.0 | +12.66% |
| 2022-06 | $5.19 | $2.74 | $2.45 | 5,051,709.0 | -33.76% |
| 2022-05 | $5.64 | $3.71 | $1.93 | 11,708,169.0 | -12.10% |
| 2022-04 | $6.75 | $5.22 | $1.53 | 8,578,674.0 | -13.98% |
| 2022-03 | $8.32 | $6.02 | $2.30 | 26,563,226.0 | -23.32% |
| 2022-02 | $8.90 | $6.48 | $2.42 | 20,174,994.0 | +4.43% |
| 2022-01 | $10.94 | $6.09 | $4.85 | 21,885,680.0 | -28.36% |
3.15%
1.69%
자본화:
|
볼륨(24시간):