VTEX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 7.38 | 7.95 | 7.32 | 7.44 | 290,762 | 0.52 | 7.05% |
1개월 | 8.02 | 9.10 | 7.13 | 7.76 | 406,298 | -0.12 | -1.50% |
3개월 | 7.74 | 9.5898 | 7.01 | 8.26 | 480,992 | 0.16 | 2.07% |
6개월 | 5.54 | 9.5898 | 5.48 | 7.67 | 443,882 | 2.36 | 42.60% |
1년 | 3.50 | 9.5898 | 3.43 | 6.20 | 485,414 | 4.40 | 125.71% |
3년 | 25.10 | 33.36 | 2.66 | 7.85 | 506,028 | -17.20 | -68.53% |
5년 | 25.10 | 33.36 | 2.66 | 7.85 | 506,028 | -17.20 | -68.53% |
VTEX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 7.52 | 0.11 | 1.48% | 7.43 | 7.585 | 7.38 | 240,121 |
02 5월(5) 2024 | 7.41 | -0.01 | -0.13% | 7.40 | 7.565 | 7.33 | 181,899 |
01 5월(5) 2024 | 7.42 | 0.01 | 0.13% | 7.39 | 7.55 | 7.325 | 420,330 |
30 4월(4) 2024 | 7.41 | -0.05 | -0.67% | 7.46 | 7.50 | 7.32 | 310,587 |
27 4월(4) 2024 | 7.46 | 0.14 | 1.91% | 7.38 | 7.46 | 7.33 | 300,871 |
26 4월(4) 2024 | 7.32 | -0.02 | -0.27% | 7.25 | 7.38 | 7.135 | 336,268 |
25 4월(4) 2024 | 7.34 | 0.04 | 0.55% | 7.34 | 7.41 | 7.13 | 390,077 |
24 4월(4) 2024 | 7.30 | -0.19 | -2.54% | 7.51 | 7.58 | 7.22 | 435,892 |
23 4월(4) 2024 | 7.49 | -0.09 | -1.19% | 7.59 | 7.69 | 7.32 | 467,580 |
20 4월(4) 2024 | 7.58 | -0.13 | -1.69% | 7.68 | 7.78 | 7.55 | 347,199 |
19 4월(4) 2024 | 7.71 | 0.28 | 3.77% | 7.44 | 7.77 | 7.33 | 591,543 |
18 4월(4) 2024 | 7.43 | -0.01 | -0.13% | 7.49 | 7.61 | 7.362 | 300,329 |
17 4월(4) 2024 | 7.44 | -0.04 | -0.53% | 7.47 | 7.65 | 7.43 | 514,331 |
16 4월(4) 2024 | 7.48 | -0.38 | -4.83% | 7.88 | 7.89 | 7.425 | 375,352 |
13 4월(4) 2024 | 7.86 | -0.40 | -4.84% | 8.26 | 8.29 | 7.785 | 471,534 |
12 4월(4) 2024 | 8.26 | -0.23 | -2.71% | 8.52 | 8.95 | 8.11 | 435,211 |
11 4월(4) 2024 | 8.49 | 0.07 | 0.83% | 8.9606 | 9.10 | 8.475 | 1,127,356 |
10 4월(4) 2024 | 8.42 | 0.05 | 0.60% | 8.37 | 8.44 | 8.20 | 365,663 |
09 4월(4) 2024 | 8.37 | 0.33 | 4.10% | 8.04 | 8.39 | 7.93 | 320,639 |
06 4월(4) 2024 | 8.04 | 0.04 | 0.50% | 8.02 | 8.08 | 7.935 | 193,178 |
05 4월(4) 2024 | 8.00 | -0.04 | -0.50% | 8.07 | 8.15 | 7.93 | 463,357 |
04 4월(4) 2024 | 8.04 | -0.05 | -0.62% | 8.02 | 8.09 | 7.995 | 600,180 |