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 6.35 6.35 6.35 6.35 3.0K
09:31 6.34 6.34 6.34 6.34 0.1K
09:32 6.40 6.40 6.40 6.40 0.3K
09:33 6.40 6.40 6.40 6.40 0.1K
09:38 6.39 6.39 6.39 6.39 0.1K
09:40 6.36 6.36 6.36 6.36 1.9K
09:42 6.36 6.36 6.36 6.36 0.6K
09:45 6.35 6.35 6.35 6.35 0.9K
09:47 6.39 6.39 6.39 6.39 4.2K
09:50 6.37 6.37 6.37 6.37 0.7K
09:51 6.36 6.37 6.36 6.37 1.3K
09:55 6.35 6.35 6.35 6.35 1.7K
09:58 6.34 6.34 6.34 6.34 0.3K
09:59 6.35 6.35 6.35 6.35 1.3K
10:01 6.35 6.35 6.35 6.35 2.1K
10:04 6.35 6.35 6.35 6.35 0.6K
10:05 6.35 6.35 6.35 6.35 1.2K
10:06 6.34 6.34 6.34 6.34 1.2K
10:07 6.34 6.34 6.34 6.34 1.4K
10:09 6.34 6.34 6.34 6.34 0.7K
10:11 6.34 6.34 6.34 6.34 0.8K
10:12 6.32 6.32 6.32 6.32 1.1K
10:13 6.32 6.32 6.32 6.32 1.8K
10:14 6.32 6.32 6.32 6.32 0.1K
10:15 6.32 6.32 6.32 6.32 0.3K
10:16 6.32 6.32 6.32 6.32 0.9K
10:19 6.32 6.33 6.32 6.33 2.4K
10:22 6.33 6.33 6.33 6.33 1.9K
10:23 6.32 6.32 6.30 6.30 31.8K
10:24 6.27 6.27 6.26 6.26 4.7K
10:25 6.25 6.27 6.25 6.27 43.3K
10:26 6.28 6.30 6.28 6.30 8.6K
10:27 6.30 6.34 6.30 6.34 14.3K
10:28 6.34 6.34 6.34 6.34 2.0K
10:29 6.37 6.37 6.37 6.37 1.5K
10:30 6.37 6.38 6.37 6.38 2.8K
10:32 6.38 6.39 6.38 6.39 8.1K
10:33 6.39 6.39 6.39 6.39 1.7K
10:35 6.39 6.39 6.39 6.39 0.8K
10:36 6.39 6.39 6.39 6.39 2.3K
10:38 6.39 6.39 6.39 6.39 0.2K
10:39 6.39 6.39 6.39 6.39 0.8K
10:40 6.39 6.39 6.39 6.39 3.0K
10:43 6.40 6.40 6.40 6.40 2.6K
10:44 6.39 6.39 6.38 6.38 6.3K
10:46 6.36 6.36 6.35 6.36 5.4K
10:49 6.38 6.38 6.38 6.38 3.4K
10:50 6.37 6.37 6.37 6.37 34.8K
10:51 6.36 6.36 6.36 6.36 6.3K
10:54 6.36 6.36 6.36 6.36 1.7K
10:56 6.36 6.36 6.36 6.36 0.6K
10:57 6.34 6.34 6.33 6.33 12.2K
10:58 6.33 6.33 6.33 6.33 0.8K
10:59 6.32 6.32 6.31 6.31 5.8K
11:00 6.31 6.32 6.31 6.32 4.6K
11:01 6.32 6.33 6.32 6.33 11.9K
11:02 6.33 6.33 6.33 6.33 0.4K
11:03 6.33 6.33 6.32 6.32 0.6K
11:04 6.33 6.33 6.33 6.33 0.3K
11:05 6.32 6.33 6.32 6.33 3.7K
11:06 6.33 6.33 6.33 6.33 1.1K
11:08 6.33 6.33 6.33 6.33 0.8K
11:10 6.32 6.32 6.32 6.32 5.2K
11:11 6.32 6.32 6.32 6.32 0.8K
11:13 6.31 6.31 6.31 6.31 0.4K
11:14 6.31 6.31 6.28 6.28 6.3K
11:15 6.30 6.30 6.30 6.30 9.8K
11:16 6.30 6.30 6.30 6.30 2.9K
11:19 6.29 6.29 6.29 6.29 1.1K
11:20 6.28 6.28 6.28 6.28 0.6K
11:21 6.28 6.28 6.28 6.28 3.5K
11:24 6.28 6.28 6.28 6.28 2.1K
11:26 6.28 6.28 6.28 6.28 1.3K
11:28 6.27 6.27 6.27 6.27 1.9K
11:29 6.27 6.27 6.27 6.27 0.7K
11:31 6.27 6.27 6.27 6.27 1.3K
11:32 6.28 6.28 6.28 6.28 2.2K
11:33 6.28 6.28 6.28 6.28 1.4K
11:37 6.28 6.28 6.28 6.28 3.8K
11:38 6.29 6.29 6.29 6.29 1.1K
11:42 6.29 6.29 6.27 6.27 7.8K
11:47 6.28 6.28 6.27 6.27 1.7K
11:51 6.28 6.28 6.28 6.28 1.5K
11:52 6.28 6.28 6.28 6.28 0.5K
11:53 6.28 6.28 6.28 6.28 0.7K
11:54 6.27 6.27 6.27 6.27 3.5K
11:55 6.26 6.26 6.26 6.26 3.1K
11:56 6.26 6.26 6.26 6.26 0.8K
11:57 6.26 6.26 6.26 6.26 0.5K
12:00 6.25 6.26 6.25 6.26 1.9K
12:03 6.25 6.26 6.25 6.26 6.6K
12:05 6.26 6.27 6.26 6.27 9.4K
12:08 6.27 6.27 6.26 6.27 3.8K
12:09 6.27 6.27 6.26 6.26 0.7K
12:10 6.27 6.27 6.27 6.27 0.2K
12:11 6.26 6.27 6.26 6.27 0.9K
12:12 6.27 6.27 6.27 6.27 1.1K
12:13 6.26 6.26 6.25 6.25 21.1K
12:14 6.26 6.26 6.24 6.24 3.7K
12:15 6.24 6.24 6.24 6.24 1.5K
12:16 6.24 6.24 6.24 6.24 3.1K
12:17 6.25 6.25 6.25 6.25 0.5K
12:18 6.25 6.25 6.25 6.25 0.6K
12:19 6.25 6.25 6.25 6.25 0.3K
12:20 6.25 6.25 6.24 6.25 7.1K
12:21 6.27 6.27 6.27 6.27 2.0K
12:22 6.27 6.27 6.27 6.27 1.4K
12:23 6.27 6.27 6.27 6.27 1.5K
12:25 6.27 6.27 6.27 6.27 1.2K
12:26 6.26 6.26 6.26 6.26 4.4K
12:27 6.26 6.26 6.26 6.26 1.5K
12:30 6.26 6.26 6.26 6.26 1.5K
12:32 6.27 6.27 6.27 6.27 0.7K
12:33 6.26 6.26 6.26 6.26 0.8K
12:34 6.27 6.28 6.27 6.28 3.6K
12:35 6.28 6.28 6.28 6.28 0.3K
12:36 6.28 6.28 6.28 6.28 0.8K
12:38 6.27 6.28 6.27 6.28 3.2K
12:41 6.28 6.28 6.27 6.27 1.4K
12:42 6.28 6.28 6.28 6.28 1.1K
12:43 6.27 6.27 6.27 6.27 3.5K
12:44 6.27 6.27 6.27 6.27 6.6K
12:49 6.27 6.27 6.27 6.27 0.2K
12:50 6.26 6.26 6.26 6.26 1.4K
12:53 6.26 6.26 6.26 6.26 5.6K
12:55 6.24 6.25 6.24 6.25 1.1K
12:56 6.24 6.24 6.24 6.24 1.3K
12:59 6.24 6.24 6.24 6.24 4.3K
13:00 6.24 6.24 6.24 6.24 1.3K
13:03 6.23 6.23 6.22 6.22 5.4K
13:05 6.23 6.23 6.23 6.23 0.3K
13:06 6.22 6.22 6.22 6.22 1.2K
13:07 6.22 6.22 6.22 6.22 2.8K
13:09 6.21 6.21 6.21 6.21 2.3K
13:10 6.21 6.21 6.21 6.21 2.8K
13:11 6.22 6.22 6.22 6.22 0.4K
13:12 6.22 6.23 6.22 6.23 4.1K
13:15 6.22 6.22 6.22 6.22 0.2K
13:16 6.21 6.22 6.21 6.22 1.8K
13:18 6.21 6.21 6.21 6.21 3.1K
13:21 6.21 6.21 6.21 6.21 0.1K
13:22 6.21 6.21 6.20 6.20 1.8K
13:25 6.20 6.20 6.20 6.20 1.7K
13:28 6.21 6.21 6.21 6.21 0.7K
13:29 6.21 6.21 6.20 6.21 3.7K
13:30 6.21 6.21 6.20 6.21 1.6K
13:32 6.21 6.21 6.21 6.21 0.4K
13:33 6.20 6.20 6.20 6.20 1.8K
13:36 6.20 6.20 6.20 6.20 5.8K
13:37 6.20 6.20 6.20 6.20 5.7K
13:38 6.22 6.22 6.22 6.22 2.2K
13:39 6.22 6.22 6.22 6.22 0.2K
13:40 6.22 6.22 6.22 6.22 0.4K
13:41 6.22 6.22 6.22 6.22 0.7K
13:42 6.20 6.20 6.20 6.20 4.0K
13:43 6.20 6.21 6.20 6.21 2.8K
13:47 6.20 6.20 6.20 6.20 2.1K
13:48 6.20 6.20 6.19 6.19 8.0K
13:49 6.19 6.20 6.19 6.20 9.3K
13:50 6.21 6.21 6.21 6.21 1.5K
13:51 6.22 6.22 6.22 6.22 2.2K
13:52 6.23 6.24 6.23 6.24 8.6K
13:53 6.24 6.25 6.24 6.25 1.4K
13:54 6.25 6.25 6.25 6.25 0.6K
13:55 6.25 6.25 6.25 6.25 1.1K
13:56 6.25 6.25 6.25 6.25 1.3K
13:57 6.25 6.25 6.24 6.24 1.4K
13:58 6.25 6.25 6.25 6.25 0.7K
13:59 6.25 6.25 6.25 6.25 2.8K
14:00 6.25 6.25 6.25 6.25 0.6K
14:01 6.24 6.24 6.24 6.24 1.4K
14:02 6.25 6.25 6.25 6.25 1.4K
14:03 6.25 6.25 6.25 6.25 0.2K
14:04 6.25 6.25 6.24 6.25 17.5K
14:05 6.25 6.25 6.25 6.25 1.2K
14:06 6.24 6.24 6.24 6.24 0.7K
14:07 6.24 6.24 6.24 6.24 3.6K
14:08 6.24 6.24 6.24 6.24 6.7K
14:09 6.24 6.25 6.24 6.25 6.1K
14:10 6.26 6.27 6.26 6.27 2.7K
14:11 6.27 6.27 6.27 6.27 1.3K
14:12 6.27 6.27 6.27 6.27 1.2K
14:13 6.27 6.27 6.26 6.26 1.1K
14:14 6.27 6.27 6.26 6.26 1.2K
14:15 6.27 6.27 6.27 6.27 1.9K
14:16 6.27 6.28 6.27 6.28 1.9K
14:17 6.28 6.28 6.28 6.28 1.0K
14:18 6.28 6.28 6.28 6.28 1.2K
14:19 6.28 6.28 6.28 6.28 1.6K
14:20 6.28 6.28 6.28 6.28 1.3K
14:21 6.28 6.28 6.28 6.28 4.0K
14:22 6.28 6.28 6.28 6.28 1.3K
14:23 6.28 6.28 6.27 6.27 8.5K
14:24 6.27 6.27 6.26 6.27 2.0K
14:25 6.27 6.27 6.27 6.27 1.2K
14:26 6.27 6.28 6.27 6.27 5.9K
14:27 6.27 6.27 6.27 6.27 0.5K
14:29 6.27 6.27 6.26 6.26 1.2K
14:30 6.27 6.27 6.26 6.26 6.5K
14:31 6.27 6.27 6.27 6.27 0.5K
14:32 6.27 6.27 6.27 6.27 1.0K
14:33 6.27 6.27 6.27 6.27 1.9K
14:35 6.27 6.27 6.27 6.27 0.9K
14:36 6.27 6.27 6.27 6.27 1.5K
14:37 6.27 6.27 6.27 6.27 1.3K
14:38 6.27 6.27 6.27 6.27 0.4K
14:39 6.27 6.27 6.27 6.27 3.0K
14:40 6.26 6.26 6.25 6.25 7.9K
14:41 6.25 6.25 6.25 6.25 1.5K
14:42 6.25 6.25 6.25 6.25 0.4K
14:43 6.25 6.25 6.25 6.25 4.1K
14:44 6.25 6.25 6.25 6.25 6.7K
14:45 6.26 6.26 6.26 6.26 0.1K
14:46 6.26 6.26 6.26 6.26 0.9K
14:47 6.25 6.26 6.25 6.26 8.1K
14:49 6.26 6.26 6.26 6.26 0.7K
14:50 6.26 6.26 6.25 6.25 5.3K
14:51 6.25 6.25 6.25 6.25 0.1K
14:52 6.26 6.26 6.26 6.26 1.6K
14:53 6.26 6.26 6.26 6.26 1.7K
14:54 6.26 6.26 6.26 6.26 0.9K
14:55 6.26 6.26 6.26 6.26 59.1K
14:56 6.26 6.26 6.26 6.26 0.4K
14:57 6.26 6.26 6.26 6.26 2.7K
14:58 6.26 6.26 6.26 6.26 2.3K
14:59 6.26 6.26 6.26 6.26 0.3K
15:00 6.26 6.26 6.26 6.26 2.8K
15:01 6.26 6.26 6.26 6.26 19.9K
15:02 6.26 6.30 6.26 6.30 30.3K
15:03 6.30 6.30 6.30 6.30 2.8K
15:04 6.30 6.30 6.29 6.29 6.9K
15:05 6.28 6.28 6.27 6.27 7.5K
15:06 6.26 6.27 6.26 6.27 3.3K
15:07 6.27 6.27 6.27 6.27 0.4K
15:08 6.26 6.27 6.26 6.27 2.0K
15:09 6.27 6.27 6.27 6.27 1.2K
15:10 6.27 6.27 6.26 6.26 1.1K
15:11 6.27 6.27 6.27 6.27 0.5K
15:12 6.26 6.26 6.26 6.26 1.5K
15:14 6.26 6.27 6.26 6.27 2.5K
15:15 6.27 6.27 6.26 6.26 2.5K
15:17 6.27 6.27 6.26 6.26 1.4K
15:18 6.27 6.27 6.27 6.27 1.4K
15:19 6.27 6.27 6.26 6.26 2.3K
15:20 6.26 6.26 6.26 6.26 1.3K
15:21 6.27 6.27 6.26 6.27 3.4K
15:22 6.27 6.27 6.27 6.27 1.8K
15:23 6.27 6.27 6.27 6.27 7.1K
15:24 6.27 6.27 6.27 6.27 1.8K
15:25 6.26 6.27 6.26 6.27 3.3K
15:26 6.27 6.27 6.26 6.26 11.0K
15:27 6.26 6.26 6.26 6.26 1.3K
15:28 6.26 6.26 6.26 6.26 1.8K
15:29 6.26 6.26 6.26 6.26 2.5K
15:30 6.26 6.26 6.26 6.26 2.1K
15:31 6.26 6.26 6.26 6.26 2.6K
15:32 6.26 6.27 6.26 6.27 10.2K
15:33 6.27 6.28 6.27 6.28 13.0K
15:34 6.28 6.28 6.28 6.28 4.0K
15:35 6.28 6.28 6.28 6.28 2.4K
15:36 6.28 6.28 6.28 6.28 2.4K
15:37 6.28 6.28 6.28 6.28 1.2K
15:38 6.28 6.28 6.28 6.28 2.1K
15:39 6.28 6.28 6.28 6.28 3.3K
15:40 6.28 6.29 6.28 6.29 6.4K
15:41 6.29 6.29 6.29 6.29 0.9K
15:42 6.28 6.29 6.28 6.29 10.6K
15:43 6.29 6.29 6.29 6.29 2.4K
15:44 6.29 6.29 6.29 6.29 3.8K
15:45 6.29 6.29 6.28 6.28 2.0K
15:46 6.28 6.29 6.28 6.28 7.6K
15:47 6.28 6.28 6.28 6.28 0.9K
15:48 6.29 6.29 6.28 6.28 3.3K
15:49 6.29 6.29 6.29 6.29 1.5K
15:50 6.29 6.29 6.29 6.29 12.9K
15:51 6.30 6.30 6.30 6.30 5.4K
15:52 6.30 6.30 6.30 6.30 5.6K
15:53 6.30 6.30 6.30 6.30 35.6K
15:54 6.29 6.29 6.28 6.28 23.0K
15:55 6.28 6.30 6.28 6.30 16.2K
15:56 6.30 6.30 6.30 6.30 40.2K
15:57 6.30 6.30 6.29 6.29 72.5K
15:58 6.28 6.29 6.28 6.29 19.8K
15:59 6.29 6.29 6.27 6.29 241.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available