VTEX

VTEX
🏛️ usa →
4.41
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.42 6.42 6.42 6.42 9.9K
09:31 6.45 6.49 6.45 6.49 0.9K
09:34 6.49 6.49 6.49 6.49 1.1K
09:35 6.51 6.51 6.51 6.51 0.9K
09:36 6.50 6.52 6.50 6.52 11.7K
09:37 6.53 6.54 6.52 6.54 4.1K
09:39 6.54 6.54 6.54 6.54 1.2K
09:40 6.53 6.53 6.53 6.53 0.7K
09:41 6.52 6.52 6.52 6.52 1.6K
09:42 6.50 6.50 6.50 6.50 2.7K
09:43 6.51 6.51 6.51 6.51 0.9K
09:45 6.50 6.50 6.50 6.50 3.7K
09:48 6.51 6.52 6.51 6.52 6.2K
09:52 6.54 6.54 6.54 6.54 1.5K
09:54 6.55 6.55 6.55 6.55 1.3K
09:55 6.55 6.55 6.55 6.55 1.1K
09:56 6.55 6.55 6.55 6.55 1.0K
09:58 6.56 6.56 6.56 6.56 0.8K
10:01 6.56 6.57 6.56 6.57 2.3K
10:03 6.59 6.59 6.57 6.57 18.2K
10:04 6.57 6.57 6.57 6.57 0.3K
10:05 6.57 6.58 6.57 6.58 4.3K
10:06 6.58 6.58 6.58 6.58 0.7K
10:07 6.58 6.59 6.58 6.59 4.7K
10:08 6.57 6.58 6.57 6.58 1.3K
10:09 6.57 6.57 6.55 6.55 3.4K
10:11 6.55 6.57 6.55 6.57 2.2K
10:12 6.57 6.57 6.57 6.57 1.5K
10:13 6.58 6.58 6.57 6.57 5.5K
10:20 6.58 6.58 6.58 6.58 0.4K
10:21 6.59 6.59 6.58 6.59 2.2K
10:22 6.59 6.59 6.59 6.59 2.4K
10:25 6.58 6.58 6.58 6.58 0.5K
10:26 6.59 6.61 6.59 6.60 4.3K
10:27 6.60 6.60 6.60 6.60 1.6K
10:28 6.60 6.60 6.60 6.60 0.3K
10:29 6.60 6.62 6.60 6.62 2.1K
10:30 6.62 6.62 6.61 6.61 0.3K
10:31 6.61 6.61 6.61 6.61 1.3K
10:32 6.61 6.61 6.61 6.61 0.4K
10:34 6.61 6.61 6.61 6.61 1.6K
10:37 6.61 6.61 6.61 6.61 1.1K
10:38 6.65 6.66 6.65 6.66 11.5K
10:40 6.66 6.66 6.66 6.66 0.1K
10:41 6.66 6.66 6.66 6.66 0.3K
10:42 6.66 6.66 6.66 6.66 0.1K
10:43 6.66 6.66 6.66 6.66 2.0K
10:44 6.67 6.67 6.67 6.67 3.0K
10:45 6.66 6.66 6.66 6.66 0.5K
10:46 6.67 6.67 6.67 6.67 2.2K
10:49 6.68 6.68 6.67 6.67 5.9K
10:52 6.67 6.67 6.66 6.66 1.0K
10:54 6.67 6.67 6.67 6.67 0.7K
10:55 6.68 6.68 6.68 6.68 1.3K
10:56 6.68 6.68 6.68 6.68 2.5K
10:58 6.68 6.68 6.67 6.67 12.4K
10:59 6.67 6.67 6.66 6.67 4.9K
11:00 6.67 6.67 6.67 6.67 0.3K
11:01 6.67 6.67 6.67 6.67 1.2K
11:02 6.67 6.67 6.67 6.67 0.8K
11:03 6.67 6.67 6.66 6.66 2.9K
11:04 6.66 6.66 6.66 6.66 0.3K
11:05 6.67 6.69 6.67 6.69 12.6K
11:07 6.69 6.69 6.69 6.69 6.1K
11:08 6.69 6.69 6.69 6.69 0.4K
11:09 6.69 6.70 6.69 6.70 2.8K
11:10 6.71 6.71 6.71 6.71 2.7K
11:11 6.71 6.71 6.70 6.70 5.0K
11:13 6.69 6.70 6.69 6.70 9.8K
11:14 6.70 6.71 6.70 6.71 5.2K
11:16 6.71 6.71 6.71 6.71 0.9K
11:18 6.71 6.71 6.71 6.71 6.1K
11:19 6.70 6.70 6.70 6.70 3.1K
11:20 6.69 6.69 6.69 6.69 7.9K
11:21 6.69 6.69 6.69 6.69 1.9K
11:22 6.69 6.69 6.68 6.68 12.1K
11:23 6.68 6.68 6.68 6.68 1.1K
11:24 6.68 6.68 6.68 6.68 12.8K
11:25 6.67 6.67 6.67 6.67 3.1K
11:26 6.67 6.67 6.67 6.67 0.4K
11:27 6.67 6.67 6.67 6.67 1.2K
11:28 6.67 6.67 6.67 6.67 6.6K
11:29 6.67 6.67 6.66 6.66 0.5K
11:30 6.66 6.66 6.66 6.66 5.2K
11:31 6.65 6.66 6.65 6.66 1.1K
11:32 6.66 6.66 6.66 6.66 0.8K
11:34 6.66 6.66 6.66 6.66 0.6K
11:35 6.66 6.66 6.66 6.66 0.8K
11:36 6.65 6.65 6.65 6.65 12.0K
11:37 6.65 6.65 6.65 6.65 0.7K
11:38 6.66 6.66 6.66 6.66 1.9K
11:40 6.66 6.67 6.66 6.67 8.0K
11:41 6.67 6.69 6.67 6.69 5.0K
11:42 6.69 6.69 6.69 6.69 3.9K
11:44 6.69 6.70 6.69 6.70 5.1K
11:45 6.69 6.69 6.69 6.69 3.1K
11:46 6.69 6.69 6.69 6.69 1.4K
11:47 6.69 6.70 6.69 6.70 1.4K
11:48 6.70 6.70 6.69 6.70 2.2K
11:49 6.69 6.69 6.69 6.69 1.6K
11:51 6.70 6.70 6.70 6.70 0.6K
11:52 6.70 6.70 6.70 6.70 0.3K
11:53 6.70 6.70 6.70 6.70 2.9K
11:55 6.71 6.71 6.71 6.71 0.7K
11:56 6.71 6.71 6.71 6.71 2.3K
11:58 6.71 6.71 6.71 6.71 1.9K
12:03 6.70 6.70 6.70 6.70 3.0K
12:05 6.72 6.72 6.72 6.72 2.1K
12:06 6.71 6.71 6.71 6.71 5.4K
12:07 6.71 6.71 6.71 6.71 1.2K
12:08 6.71 6.71 6.71 6.71 0.5K
12:11 6.71 6.71 6.71 6.71 2.6K
12:13 6.71 6.71 6.71 6.71 2.1K
12:18 6.71 6.71 6.70 6.70 12.3K
12:19 6.69 6.69 6.69 6.69 5.5K
12:23 6.69 6.69 6.69 6.69 0.5K
12:26 6.69 6.69 6.69 6.69 0.9K
12:27 6.69 6.69 6.69 6.69 0.6K
12:28 6.69 6.70 6.69 6.70 3.8K
12:29 6.70 6.70 6.70 6.70 0.7K
12:31 6.70 6.70 6.70 6.70 1.5K
12:34 6.70 6.70 6.70 6.70 0.8K
12:35 6.70 6.70 6.70 6.70 5.5K
12:39 6.70 6.70 6.70 6.70 0.3K
12:40 6.70 6.70 6.70 6.70 0.5K
12:42 6.70 6.70 6.70 6.70 7.2K
12:43 6.71 6.71 6.71 6.71 4.4K
12:44 6.71 6.71 6.71 6.71 5.6K
12:48 6.71 6.71 6.71 6.71 0.6K
12:49 6.72 6.72 6.72 6.72 3.9K
12:50 6.72 6.72 6.72 6.72 1.0K
12:51 6.72 6.72 6.72 6.72 0.4K
12:52 6.72 6.72 6.72 6.72 0.7K
12:54 6.72 6.72 6.70 6.70 9.9K
12:55 6.69 6.69 6.69 6.69 0.2K
12:56 6.70 6.70 6.69 6.69 0.8K
12:57 6.69 6.69 6.69 6.69 0.3K
12:58 6.69 6.70 6.69 6.69 9.3K
12:59 6.69 6.69 6.69 6.69 0.7K
13:00 6.69 6.69 6.69 6.69 0.4K
13:01 6.69 6.70 6.69 6.69 0.7K
13:02 6.69 6.69 6.69 6.69 0.7K
13:03 6.69 6.69 6.69 6.69 0.8K
13:04 6.69 6.70 6.69 6.70 0.6K
13:05 6.69 6.70 6.69 6.69 0.6K
13:06 6.70 6.70 6.70 6.70 0.5K
13:07 6.69 6.70 6.69 6.69 0.7K
13:08 6.69 6.69 6.69 6.69 1.3K
13:09 6.70 6.70 6.69 6.70 10.3K
13:10 6.72 6.72 6.72 6.72 0.9K
13:12 6.72 6.72 6.72 6.72 1.1K
13:14 6.72 6.72 6.72 6.72 0.4K
13:16 6.72 6.72 6.72 6.72 2.7K
13:17 6.72 6.72 6.72 6.72 0.5K
13:18 6.72 6.72 6.72 6.72 0.1K
13:19 6.71 6.71 6.71 6.71 12.6K
13:21 6.70 6.70 6.70 6.70 6.7K
13:22 6.70 6.70 6.70 6.70 2.4K
13:23 6.69 6.69 6.69 6.69 0.4K
13:25 6.69 6.70 6.69 6.70 10.1K
13:26 6.70 6.70 6.70 6.70 0.8K
13:27 6.70 6.70 6.70 6.70 0.5K
13:28 6.70 6.70 6.70 6.70 0.1K
13:29 6.70 6.71 6.70 6.71 3.0K
13:30 6.70 6.70 6.70 6.70 0.4K
13:31 6.70 6.71 6.70 6.71 1.3K
13:32 6.70 6.70 6.69 6.69 9.9K
13:33 6.69 6.69 6.69 6.69 1.0K
13:34 6.69 6.69 6.69 6.69 0.8K
13:35 6.69 6.69 6.68 6.68 3.2K
13:36 6.68 6.69 6.68 6.68 0.8K
13:37 6.68 6.68 6.68 6.68 0.6K
13:38 6.69 6.69 6.68 6.68 1.0K
13:39 6.68 6.68 6.68 6.68 4.9K
13:40 6.68 6.68 6.68 6.68 0.2K
13:41 6.68 6.68 6.64 6.64 37.5K
13:42 6.63 6.65 6.63 6.65 6.3K
13:43 6.65 6.65 6.65 6.65 0.3K
13:44 6.65 6.65 6.65 6.65 1.1K
13:45 6.64 6.64 6.64 6.64 6.5K
13:46 6.64 6.64 6.63 6.63 2.4K
13:47 6.62 6.62 6.62 6.62 0.2K
13:48 6.63 6.63 6.63 6.63 0.9K
13:49 6.62 6.62 6.62 6.62 0.3K
13:50 6.62 6.63 6.62 6.63 0.9K
13:51 6.62 6.62 6.62 6.62 0.8K
13:52 6.63 6.63 6.63 6.63 2.6K
13:54 6.63 6.63 6.63 6.63 0.3K
13:55 6.63 6.63 6.63 6.63 0.8K
13:56 6.62 6.63 6.62 6.63 2.9K
13:57 6.62 6.62 6.60 6.60 7.8K
13:58 6.61 6.61 6.61 6.61 6.2K
13:59 6.60 6.61 6.60 6.60 0.9K
14:00 6.61 6.62 6.61 6.62 4.6K
14:01 6.62 6.63 6.62 6.63 7.6K
14:03 6.63 6.63 6.63 6.63 0.5K
14:04 6.63 6.63 6.62 6.62 23.2K
14:06 6.62 6.62 6.62 6.62 0.8K
14:07 6.62 6.62 6.62 6.62 0.2K
14:08 6.62 6.62 6.60 6.60 4.6K
14:09 6.60 6.60 6.60 6.60 2.0K
14:10 6.60 6.60 6.59 6.60 6.0K
14:11 6.59 6.59 6.58 6.58 0.7K
14:12 6.58 6.58 6.58 6.58 0.3K
14:13 6.58 6.58 6.58 6.58 0.2K
14:14 6.58 6.58 6.58 6.58 1.0K
14:15 6.58 6.58 6.58 6.58 1.1K
14:16 6.58 6.58 6.58 6.58 0.3K
14:17 6.58 6.59 6.58 6.58 0.8K
14:18 6.59 6.59 6.58 6.58 0.7K
14:19 6.60 6.61 6.60 6.61 10.7K
14:20 6.61 6.61 6.61 6.61 1.0K
14:22 6.61 6.61 6.61 6.61 5.5K
14:23 6.61 6.61 6.60 6.60 8.0K
14:24 6.59 6.59 6.59 6.59 5.1K
14:25 6.59 6.59 6.59 6.59 1.4K
14:26 6.58 6.58 6.58 6.58 0.4K
14:27 6.58 6.58 6.58 6.58 0.6K
14:28 6.58 6.58 6.58 6.58 0.4K
14:29 6.58 6.58 6.58 6.58 0.7K
14:30 6.58 6.59 6.58 6.59 1.5K
14:31 6.58 6.58 6.58 6.58 0.4K
14:32 6.58 6.59 6.58 6.59 1.2K
14:33 6.58 6.58 6.58 6.58 0.5K
14:34 6.58 6.59 6.58 6.59 1.5K
14:35 6.58 6.59 6.58 6.59 0.8K
14:36 6.58 6.59 6.58 6.59 0.8K
14:38 6.58 6.59 6.58 6.59 0.9K
14:39 6.59 6.59 6.59 6.59 1.2K
14:40 6.59 6.59 6.58 6.58 7.9K
14:41 6.57 6.58 6.57 6.58 0.8K
14:42 6.57 6.57 6.56 6.56 3.1K
14:43 6.56 6.56 6.56 6.56 1.8K
14:45 6.57 6.57 6.57 6.57 2.9K
14:48 6.57 6.57 6.56 6.56 0.5K
14:49 6.57 6.57 6.57 6.57 0.9K
14:50 6.57 6.57 6.57 6.57 0.7K
14:51 6.56 6.56 6.56 6.56 1.8K
14:54 6.56 6.56 6.56 6.56 1.7K
14:55 6.57 6.57 6.56 6.56 1.0K
14:56 6.57 6.57 6.56 6.56 3.1K
15:00 6.57 6.58 6.57 6.58 8.6K
15:02 6.58 6.58 6.58 6.58 1.2K
15:04 6.57 6.57 6.57 6.57 1.8K
15:05 6.58 6.58 6.58 6.58 1.6K
15:09 6.58 6.58 6.57 6.57 1.1K
15:10 6.58 6.60 6.58 6.60 11.9K
15:11 6.59 6.59 6.58 6.58 13.2K
15:13 6.58 6.58 6.58 6.58 0.9K
15:14 6.58 6.58 6.57 6.57 7.1K
15:15 6.56 6.57 6.56 6.57 0.5K
15:16 6.57 6.57 6.57 6.57 0.9K
15:18 6.57 6.57 6.57 6.57 0.6K
15:19 6.56 6.56 6.56 6.56 0.3K
15:20 6.57 6.57 6.56 6.57 3.4K
15:21 6.57 6.57 6.57 6.57 0.3K
15:22 6.56 6.56 6.56 6.56 0.6K
15:23 6.57 6.57 6.56 6.56 1.2K
15:25 6.56 6.57 6.56 6.56 2.7K
15:26 6.57 6.57 6.57 6.57 0.4K
15:27 6.56 6.56 6.56 6.56 1.6K
15:28 6.57 6.57 6.56 6.56 0.6K
15:29 6.56 6.57 6.56 6.57 1.5K
15:30 6.57 6.57 6.57 6.57 2.1K
15:31 6.57 6.57 6.57 6.57 1.0K
15:32 6.56 6.56 6.56 6.56 2.4K
15:33 6.57 6.58 6.57 6.58 11.6K
15:34 6.58 6.58 6.58 6.58 3.1K
15:35 6.58 6.58 6.58 6.58 1.5K
15:36 6.58 6.58 6.58 6.58 1.7K
15:37 6.58 6.58 6.58 6.58 2.2K
15:38 6.57 6.57 6.57 6.57 0.6K
15:39 6.58 6.58 6.58 6.58 1.7K
15:40 6.58 6.58 6.58 6.58 2.5K
15:41 6.59 6.59 6.59 6.59 11.8K
15:42 6.59 6.60 6.59 6.60 21.9K
15:43 6.60 6.60 6.60 6.60 5.3K
15:44 6.60 6.60 6.59 6.59 20.3K
15:46 6.59 6.59 6.59 6.59 0.6K
15:47 6.60 6.60 6.59 6.59 21.0K
15:48 6.59 6.59 6.59 6.59 1.6K
15:49 6.59 6.59 6.58 6.59 1.9K
15:50 6.58 6.60 6.58 6.60 25.0K
15:51 6.60 6.60 6.59 6.59 6.9K
15:52 6.59 6.59 6.59 6.59 2.5K
15:53 6.59 6.59 6.59 6.59 1.8K
15:54 6.59 6.60 6.59 6.60 21.1K
15:55 6.60 6.60 6.60 6.60 4.3K
15:56 6.60 6.61 6.60 6.61 16.4K
15:57 6.61 6.61 6.61 6.61 12.0K
15:58 6.61 6.62 6.61 6.61 64.6K
15:59 6.61 6.62 6.60 6.60 268.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available