VTEX

VTEX
🏛️ usa →
4.39
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.33 6.33 6.33 6.33 12.4K
09:34 6.33 6.33 6.33 6.33 0.1K
09:41 6.30 6.30 6.28 6.30 6.7K
09:43 6.30 6.30 6.30 6.30 0.6K
09:44 6.30 6.30 6.30 6.30 0.3K
09:45 6.30 6.30 6.30 6.30 0.2K
09:46 6.29 6.29 6.29 6.29 2.0K
09:48 6.28 6.28 6.28 6.28 1.6K
09:49 6.29 6.29 6.29 6.29 0.1K
09:51 6.27 6.27 6.27 6.27 2.8K
09:52 6.28 6.28 6.28 6.28 0.8K
09:53 6.29 6.29 6.29 6.29 0.6K
09:55 6.29 6.29 6.29 6.29 0.4K
09:57 6.30 6.30 6.30 6.30 12.1K
09:59 6.30 6.33 6.30 6.33 1.3K
10:00 6.33 6.33 6.33 6.33 0.5K
10:01 6.34 6.36 6.34 6.35 2.7K
10:03 6.35 6.35 6.34 6.34 1.2K
10:05 6.34 6.34 6.34 6.34 0.8K
10:06 6.33 6.33 6.33 6.33 1.8K
10:08 6.32 6.32 6.32 6.32 1.2K
10:09 6.32 6.32 6.32 6.32 0.2K
10:10 6.32 6.32 6.32 6.32 0.1K
10:11 6.32 6.32 6.32 6.32 0.3K
10:12 6.32 6.32 6.32 6.32 1.2K
10:13 6.32 6.33 6.32 6.33 2.6K
10:17 6.34 6.34 6.34 6.34 1.8K
10:19 6.33 6.33 6.33 6.33 4.0K
10:20 6.34 6.34 6.34 6.34 0.4K
10:22 6.33 6.36 6.33 6.36 5.6K
10:23 6.35 6.35 6.35 6.35 3.6K
10:26 6.35 6.35 6.35 6.35 0.6K
10:30 6.35 6.35 6.35 6.35 0.4K
10:31 6.35 6.35 6.35 6.35 0.6K
10:34 6.35 6.35 6.35 6.35 0.7K
10:36 6.34 6.34 6.34 6.34 3.3K
10:38 6.32 6.32 6.32 6.32 2.8K
10:40 6.32 6.32 6.32 6.32 2.3K
10:41 6.32 6.32 6.32 6.32 0.1K
10:42 6.31 6.31 6.31 6.31 5.5K
10:44 6.31 6.31 6.31 6.31 1.0K
10:48 6.30 6.30 6.30 6.30 3.9K
10:50 6.29 6.29 6.28 6.28 2.2K
10:51 6.28 6.28 6.28 6.28 0.9K
10:52 6.27 6.27 6.27 6.27 0.5K
10:53 6.26 6.26 6.26 6.25 1.4K
10:55 6.26 6.26 6.26 6.26 0.5K
10:58 6.26 6.26 6.26 6.26 5.9K
11:04 6.25 6.25 6.25 6.25 9.3K
11:05 6.25 6.25 6.24 6.24 3.3K
11:08 6.23 6.23 6.23 6.23 1.1K
11:12 6.23 6.23 6.23 6.23 0.4K
11:13 6.22 6.23 6.22 6.23 7.3K
11:14 6.23 6.23 6.23 6.23 2.5K
11:16 6.23 6.23 6.23 6.23 0.8K
11:18 6.23 6.23 6.23 6.23 0.1K
11:19 6.23 6.23 6.23 6.23 1.3K
11:23 6.24 6.24 6.24 6.24 1.5K
11:25 6.23 6.23 6.23 6.23 2.8K
11:27 6.23 6.23 6.23 6.23 0.3K
11:28 6.23 6.23 6.23 6.23 1.9K
11:30 6.24 6.24 6.24 6.24 0.8K
11:31 6.24 6.24 6.24 6.24 1.9K
11:33 6.24 6.24 6.24 6.24 0.5K
11:34 6.24 6.24 6.24 6.24 1.0K
11:36 6.24 6.24 6.24 6.24 0.6K
11:40 6.25 6.25 6.24 6.24 3.1K
11:42 6.24 6.24 6.24 6.24 0.3K
11:43 6.24 6.24 6.24 6.24 3.5K
11:46 6.24 6.24 6.24 6.24 0.9K
11:49 6.24 6.24 6.24 6.24 2.0K
11:50 6.24 6.24 6.23 6.23 3.1K
11:51 6.23 6.23 6.23 6.23 2.4K
11:52 6.22 6.22 6.22 6.22 0.3K
11:53 6.22 6.22 6.22 6.22 1.8K
11:56 6.22 6.22 6.22 6.22 1.3K
11:57 6.22 6.22 6.22 6.22 0.3K
11:58 6.22 6.22 6.22 6.22 0.4K
12:00 6.22 6.22 6.22 6.22 3.4K
12:01 6.22 6.22 6.22 6.22 0.6K
12:04 6.22 6.22 6.22 6.22 0.4K
12:05 6.23 6.23 6.23 6.23 0.1K
12:06 6.22 6.22 6.22 6.22 3.8K
12:11 6.22 6.22 6.22 6.22 0.4K
12:12 6.22 6.22 6.22 6.22 0.7K
12:16 6.23 6.23 6.23 6.23 0.9K
12:17 6.23 6.23 6.23 6.23 4.6K
12:20 6.22 6.22 6.22 6.22 0.9K
12:22 6.23 6.23 6.23 6.23 2.2K
12:27 6.23 6.23 6.23 6.23 0.8K
12:29 6.23 6.23 6.23 6.23 0.1K
12:30 6.23 6.23 6.23 6.23 0.9K
12:31 6.23 6.23 6.23 6.23 0.3K
12:33 6.22 6.22 6.22 6.22 0.4K
12:35 6.23 6.23 6.23 6.23 5.3K
12:36 6.24 6.24 6.24 6.24 0.6K
12:37 6.23 6.23 6.23 6.23 6.2K
12:40 6.23 6.23 6.23 6.23 1.3K
12:41 6.24 6.24 6.24 6.24 0.3K
12:42 6.23 6.23 6.23 6.23 1.3K
12:43 6.23 6.23 6.23 6.23 1.1K
12:46 6.23 6.23 6.23 6.23 0.5K
12:48 6.23 6.23 6.23 6.23 0.8K
12:50 6.23 6.23 6.23 6.23 1.0K
12:55 6.23 6.23 6.23 6.23 0.2K
12:56 6.23 6.23 6.23 6.23 0.3K
12:57 6.23 6.23 6.23 6.23 1.2K
12:58 6.23 6.23 6.23 6.23 1.5K
13:00 6.24 6.24 6.24 6.24 0.6K
13:01 6.24 6.24 6.24 6.24 0.3K
13:02 6.24 6.24 6.24 6.24 0.2K
13:03 6.23 6.23 6.23 6.23 0.9K
13:05 6.24 6.24 6.24 6.24 0.2K
13:06 6.24 6.24 6.24 6.24 0.2K
13:07 6.24 6.24 6.24 6.24 0.2K
13:11 6.24 6.24 6.23 6.24 1.4K
13:12 6.24 6.24 6.24 6.24 0.2K
13:13 6.24 6.24 6.24 6.24 1.3K
13:15 6.25 6.25 6.25 6.25 0.4K
13:16 6.25 6.25 6.25 6.25 0.4K
13:17 6.24 6.24 6.24 6.24 5.7K
13:18 6.24 6.24 6.24 6.24 0.6K
13:19 6.24 6.24 6.24 6.24 1.9K
13:24 6.24 6.24 6.24 6.24 0.4K
13:27 6.24 6.24 6.24 6.24 0.9K
13:29 6.24 6.24 6.23 6.23 1.6K
13:31 6.24 6.24 6.24 6.24 0.3K
13:32 6.24 6.24 6.24 6.24 1.4K
13:34 6.23 6.23 6.23 6.23 2.5K
13:37 6.22 6.22 6.22 6.22 2.3K
13:39 6.22 6.22 6.22 6.22 6.5K
13:40 6.23 6.23 6.23 6.23 0.8K
13:42 6.22 6.22 6.22 6.22 4.1K
13:43 6.22 6.22 6.22 6.22 0.8K
13:45 6.22 6.22 6.22 6.22 1.6K
13:48 6.21 6.21 6.21 6.21 1.1K
13:51 6.21 6.21 6.21 6.21 1.2K
13:52 6.22 6.22 6.22 6.22 3.6K
13:55 6.22 6.22 6.20 6.20 30.7K
13:56 6.20 6.20 6.20 6.20 22.1K
13:58 6.20 6.20 6.20 6.20 2.6K
13:59 6.20 6.20 6.20 6.20 0.4K
14:00 6.20 6.20 6.20 6.20 1.9K
14:02 6.21 6.21 6.21 6.21 0.9K
14:03 6.21 6.22 6.21 6.22 6.3K
14:05 6.21 6.21 6.21 6.21 1.1K
14:06 6.21 6.21 6.21 6.21 1.1K
14:10 6.20 6.20 6.19 6.19 8.7K
14:13 6.19 6.19 6.19 6.19 3.1K
14:14 6.20 6.20 6.19 6.19 1.8K
14:15 6.20 6.20 6.20 6.20 0.5K
14:16 6.20 6.20 6.20 6.20 0.7K
14:19 6.19 6.20 6.19 6.20 8.6K
14:20 6.20 6.20 6.19 6.19 5.2K
14:24 6.20 6.20 6.20 6.20 0.8K
14:28 6.20 6.20 6.19 6.19 3.9K
14:29 6.19 6.19 6.19 6.19 0.4K
14:30 6.20 6.20 6.19 6.19 10.8K
14:32 6.18 6.18 6.18 6.18 0.8K
14:34 6.17 6.17 6.17 6.17 2.2K
14:35 6.17 6.18 6.17 6.18 3.5K
14:36 6.18 6.18 6.18 6.18 1.6K
14:37 6.18 6.18 6.18 6.18 0.5K
14:39 6.18 6.18 6.18 6.18 0.3K
14:40 6.18 6.18 6.18 6.18 1.3K
14:43 6.17 6.17 6.17 6.17 1.7K
14:44 6.17 6.17 6.17 6.17 0.4K
14:45 6.18 6.18 6.18 6.18 2.2K
14:46 6.17 6.17 6.17 6.17 0.3K
14:48 6.18 6.19 6.18 6.19 13.6K
14:50 6.19 6.19 6.19 6.19 1.7K
14:51 6.19 6.19 6.19 6.19 0.6K
14:52 6.19 6.20 6.19 6.20 3.8K
14:53 6.20 6.20 6.20 6.20 0.3K
14:54 6.20 6.20 6.20 6.20 0.4K
14:55 6.20 6.20 6.20 6.20 3.6K
14:56 6.20 6.20 6.20 6.20 0.3K
14:58 6.19 6.19 6.19 6.19 4.7K
14:59 6.18 6.18 6.18 6.18 2.0K
15:00 6.19 6.19 6.19 6.19 0.7K
15:02 6.18 6.18 6.16 6.16 22.3K
15:03 6.16 6.17 6.16 6.17 3.7K
15:04 6.16 6.16 6.16 6.16 2.6K
15:05 6.16 6.16 6.16 6.16 1.4K
15:06 6.16 6.16 6.16 6.16 3.7K
15:07 6.16 6.16 6.16 6.16 0.3K
15:09 6.16 6.16 6.16 6.16 1.4K
15:10 6.17 6.18 6.17 6.18 7.7K
15:13 6.18 6.18 6.18 6.18 1.9K
15:15 6.18 6.18 6.18 6.18 0.6K
15:16 6.18 6.18 6.18 6.18 0.9K
15:17 6.18 6.18 6.18 6.18 1.1K
15:18 6.18 6.18 6.18 6.18 1.5K
15:19 6.18 6.18 6.18 6.18 0.3K
15:20 6.18 6.18 6.18 6.18 0.4K
15:21 6.18 6.18 6.18 6.18 2.2K
15:23 6.18 6.18 6.18 6.18 1.7K
15:24 6.18 6.18 6.18 6.18 3.0K
15:25 6.19 6.19 6.19 6.19 5.2K
15:26 6.19 6.19 6.19 6.19 0.1K
15:27 6.18 6.19 6.18 6.19 1.5K
15:28 6.20 6.20 6.20 6.20 13.9K
15:29 6.20 6.20 6.20 6.20 0.9K
15:30 6.20 6.20 6.20 6.20 1.2K
15:31 6.20 6.20 6.20 6.20 1.1K
15:32 6.20 6.20 6.20 6.20 4.7K
15:33 6.20 6.21 6.20 6.21 5.7K
15:34 6.21 6.21 6.21 6.21 1.0K
15:36 6.20 6.21 6.20 6.21 6.0K
15:37 6.20 6.20 6.20 6.20 0.3K
15:38 6.20 6.20 6.20 6.20 2.9K
15:39 6.20 6.20 6.20 6.20 0.4K
15:41 6.20 6.20 6.20 6.20 1.0K
15:42 6.20 6.20 6.20 6.20 9.9K
15:44 6.20 6.20 6.20 6.20 0.2K
15:45 6.20 6.20 6.20 6.20 3.8K
15:46 6.20 6.20 6.20 6.20 3.2K
15:47 6.19 6.19 6.19 6.19 18.7K
15:49 6.19 6.19 6.19 6.19 4.5K
15:50 6.19 6.19 6.19 6.19 7.9K
15:51 6.19 6.20 6.19 6.19 12.6K
15:52 6.19 6.20 6.19 6.20 17.2K
15:53 6.20 6.20 6.19 6.19 7.2K
15:54 6.18 6.18 6.18 6.18 8.4K
15:55 6.18 6.18 6.18 6.18 6.3K
15:56 6.18 6.18 6.15 6.16 12.7K
15:57 6.16 6.17 6.15 6.17 37.6K
15:58 6.17 6.17 6.17 6.17 7.3K
15:59 6.17 6.17 6.16 6.16 118.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available