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 6.17 6.17 6.16 6.16 6.4K
09:32 6.13 6.15 6.12 6.15 60.0K
09:33 6.18 6.18 6.18 6.18 1.5K
09:34 6.18 6.18 6.16 6.16 1.1K
09:35 6.14 6.15 6.14 6.15 1.3K
09:36 6.16 6.16 6.16 6.16 1.3K
09:37 6.17 6.17 6.17 6.17 0.7K
09:40 6.18 6.18 6.15 6.16 5.3K
09:41 6.16 6.16 6.16 6.16 0.8K
09:42 6.17 6.17 6.16 6.16 1.4K
09:43 6.15 6.17 6.15 6.17 4.8K
09:45 6.17 6.17 6.17 6.17 0.6K
09:46 6.16 6.16 6.16 6.16 1.0K
09:48 6.16 6.19 6.16 6.19 2.0K
09:49 6.19 6.20 6.19 6.20 1.1K
09:50 6.20 6.20 6.20 6.20 0.1K
09:52 6.19 6.19 6.19 6.19 1.6K
09:54 6.17 6.17 6.17 6.17 0.5K
09:56 6.17 6.17 6.17 6.17 1.6K
09:57 6.17 6.17 6.17 6.17 0.4K
09:59 6.17 6.17 6.17 6.17 0.1K
10:00 6.18 6.20 6.18 6.20 21.7K
10:01 6.19 6.19 6.19 6.19 1.0K
10:02 6.19 6.19 6.19 6.19 0.3K
10:03 6.18 6.18 6.18 6.18 1.8K
10:04 6.17 6.17 6.17 6.17 1.1K
10:05 6.19 6.19 6.17 6.17 11.6K
10:06 6.16 6.16 6.15 6.16 1.5K
10:07 6.16 6.16 6.16 6.16 1.0K
10:08 6.16 6.16 6.15 6.15 0.4K
10:09 6.16 6.16 6.16 6.16 1.7K
10:11 6.16 6.16 6.16 6.16 0.2K
10:12 6.15 6.16 6.15 6.16 6.3K
10:13 6.17 6.17 6.17 6.17 0.3K
10:14 6.17 6.17 6.17 6.17 0.3K
10:15 6.17 6.17 6.17 6.17 1.8K
10:16 6.18 6.18 6.18 6.18 1.0K
10:17 6.19 6.19 6.19 6.19 0.2K
10:18 6.19 6.19 6.19 6.19 0.8K
10:19 6.20 6.22 6.20 6.22 13.9K
10:20 6.22 6.22 6.22 6.22 0.4K
10:21 6.22 6.23 6.22 6.23 3.3K
10:22 6.23 6.23 6.21 6.21 5.1K
10:23 6.21 6.21 6.21 6.21 0.3K
10:24 6.22 6.22 6.21 6.21 5.4K
10:25 6.20 6.20 6.19 6.19 2.5K
10:26 6.19 6.19 6.19 6.19 0.2K
10:27 6.19 6.19 6.19 6.19 0.9K
10:28 6.19 6.19 6.19 6.19 0.2K
10:29 6.19 6.19 6.19 6.19 0.6K
10:30 6.19 6.19 6.19 6.19 2.9K
10:31 6.19 6.20 6.19 6.20 3.4K
10:32 6.20 6.20 6.20 6.20 4.9K
10:33 6.20 6.20 6.20 6.20 3.6K
10:34 6.20 6.20 6.20 6.20 0.2K
10:35 6.20 6.21 6.20 6.21 1.2K
10:36 6.21 6.21 6.20 6.21 1.3K
10:37 6.21 6.21 6.21 6.21 1.3K
10:38 6.22 6.22 6.22 6.22 0.8K
10:43 6.23 6.23 6.23 6.23 2.6K
10:45 6.23 6.23 6.23 6.23 1.5K
10:48 6.22 6.22 6.21 6.21 5.8K
10:50 6.22 6.22 6.22 6.22 0.7K
10:52 6.22 6.22 6.22 6.22 1.0K
10:53 6.22 6.22 6.22 6.22 1.7K
10:54 6.22 6.22 6.21 6.21 5.8K
10:55 6.21 6.21 6.21 6.21 1.0K
10:56 6.21 6.21 6.21 6.21 1.2K
11:00 6.21 6.21 6.21 6.21 0.3K
11:02 6.21 6.21 6.21 6.21 1.2K
11:03 6.21 6.21 6.21 6.21 0.4K
11:04 6.20 6.20 6.20 6.20 3.4K
11:05 6.20 6.20 6.20 6.20 0.5K
11:06 6.20 6.21 6.20 6.21 5.1K
11:07 6.20 6.20 6.20 6.20 1.3K
11:09 6.20 6.20 6.20 6.20 2.3K
11:13 6.21 6.21 6.21 6.21 1.2K
11:14 6.21 6.21 6.21 6.21 1.0K
11:20 6.21 6.21 6.21 6.21 0.2K
11:21 6.21 6.21 6.21 6.21 1.4K
11:25 6.21 6.21 6.21 6.21 0.3K
11:28 6.23 6.23 6.22 6.22 19.1K
11:30 6.22 6.22 6.22 6.22 0.4K
11:31 6.22 6.22 6.22 6.22 0.4K
11:32 6.22 6.22 6.22 6.22 1.1K
11:38 6.22 6.22 6.22 6.22 0.9K
11:39 6.22 6.22 6.22 6.22 0.8K
11:40 6.22 6.22 6.22 6.22 0.1K
11:41 6.22 6.22 6.22 6.22 0.8K
11:43 6.22 6.22 6.22 6.22 0.2K
11:44 6.22 6.22 6.22 6.22 1.4K
11:45 6.22 6.22 6.22 6.22 0.8K
11:47 6.22 6.22 6.22 6.22 0.9K
11:51 6.22 6.22 6.22 6.22 5.0K
11:52 6.20 6.20 6.20 6.20 8.1K
11:54 6.19 6.19 6.18 6.18 3.8K
11:56 6.18 6.19 6.18 6.19 0.7K
11:57 6.19 6.19 6.19 6.19 1.0K
11:58 6.18 6.19 6.18 6.19 0.8K
11:59 6.19 6.19 6.18 6.18 1.8K
12:01 6.19 6.19 6.19 6.19 0.2K
12:03 6.19 6.19 6.19 6.19 0.6K
12:04 6.19 6.19 6.19 6.19 0.5K
12:05 6.19 6.22 6.19 6.22 20.2K
12:06 6.22 6.23 6.22 6.23 4.5K
12:07 6.23 6.23 6.23 6.23 3.4K
12:08 6.23 6.23 6.23 6.23 0.9K
12:09 6.23 6.23 6.23 6.23 0.3K
12:10 6.23 6.23 6.23 6.23 0.8K
12:11 6.23 6.23 6.22 6.22 12.0K
12:12 6.22 6.22 6.22 6.22 3.2K
12:13 6.22 6.22 6.22 6.22 1.3K
12:14 6.22 6.23 6.22 6.23 2.0K
12:15 6.23 6.23 6.23 6.23 1.3K
12:18 6.23 6.23 6.23 6.23 0.8K
12:20 6.23 6.23 6.22 6.22 4.2K
12:21 6.22 6.22 6.22 6.22 0.1K
12:22 6.22 6.22 6.22 6.22 0.6K
12:23 6.22 6.22 6.22 6.22 0.4K
12:24 6.22 6.22 6.22 6.22 0.3K
12:25 6.21 6.21 6.21 6.21 1.6K
12:28 6.22 6.22 6.22 6.22 0.3K
12:29 6.22 6.22 6.22 6.22 1.3K
12:30 6.22 6.22 6.22 6.22 0.3K
12:31 6.21 6.21 6.21 6.21 3.9K
12:32 6.21 6.21 6.21 6.21 0.2K
12:33 6.21 6.21 6.21 6.21 4.6K
12:34 6.22 6.22 6.22 6.22 0.8K
12:35 6.21 6.21 6.21 6.21 2.6K
12:36 6.21 6.21 6.21 6.21 2.9K
12:40 6.21 6.22 6.21 6.22 1.4K
12:41 6.22 6.22 6.22 6.22 0.2K
12:42 6.22 6.22 6.22 6.22 0.3K
12:43 6.22 6.23 6.22 6.23 14.9K
12:44 6.22 6.23 6.22 6.23 1.3K
12:46 6.23 6.23 6.23 6.23 0.6K
12:47 6.23 6.23 6.23 6.23 0.4K
12:48 6.23 6.23 6.23 6.23 0.1K
12:49 6.23 6.23 6.23 6.23 0.7K
12:50 6.23 6.23 6.23 6.23 1.0K
12:51 6.23 6.23 6.22 6.22 1.0K
12:52 6.23 6.23 6.23 6.23 0.7K
12:53 6.23 6.23 6.23 6.23 0.9K
12:54 6.23 6.23 6.23 6.23 0.5K
12:55 6.23 6.23 6.23 6.23 1.0K
12:56 6.23 6.23 6.23 6.23 1.0K
12:58 6.22 6.23 6.22 6.23 1.2K
12:59 6.22 6.23 6.22 6.23 1.5K
13:00 6.23 6.23 6.22 6.23 1.6K
13:01 6.23 6.23 6.23 6.23 0.3K
13:03 6.23 6.23 6.23 6.23 0.9K
13:04 6.23 6.23 6.23 6.23 0.4K
13:05 6.23 6.23 6.22 6.22 0.4K
13:06 6.23 6.23 6.22 6.22 6.6K
13:07 6.22 6.22 6.22 6.22 0.4K
13:08 6.22 6.23 6.22 6.23 4.8K
13:11 6.23 6.23 6.23 6.23 0.3K
13:12 6.23 6.23 6.23 6.23 1.1K
13:13 6.23 6.23 6.22 6.22 0.5K
13:14 6.23 6.23 6.22 6.23 5.9K
13:15 6.23 6.24 6.23 6.24 6.2K
13:17 6.24 6.24 6.23 6.23 0.6K
13:18 6.24 6.24 6.24 6.24 0.9K
13:19 6.24 6.24 6.24 6.24 0.8K
13:21 6.24 6.24 6.23 6.23 4.3K
13:23 6.23 6.23 6.23 6.23 0.9K
13:25 6.23 6.23 6.23 6.23 0.7K
13:28 6.23 6.23 6.23 6.23 0.2K
13:29 6.23 6.23 6.23 6.23 0.9K
13:30 6.23 6.23 6.22 6.22 3.9K
13:31 6.22 6.22 6.22 6.22 0.5K
13:32 6.22 6.22 6.22 6.22 0.5K
13:33 6.22 6.22 6.22 6.22 0.2K
13:35 6.21 6.21 6.21 6.21 2.1K
13:36 6.21 6.21 6.21 6.21 0.9K
13:38 6.21 6.21 6.21 6.21 6.9K
13:39 6.21 6.21 6.21 6.21 0.2K
13:40 6.21 6.21 6.21 6.21 1.1K
13:41 6.21 6.21 6.20 6.21 1.1K
13:42 6.20 6.20 6.20 6.20 7.7K
13:43 6.20 6.20 6.19 6.19 2.4K
13:44 6.19 6.19 6.19 6.19 0.2K
13:45 6.19 6.19 6.19 6.19 1.5K
13:46 6.18 6.18 6.18 6.18 0.7K
13:47 6.19 6.19 6.18 6.18 1.2K
13:48 6.19 6.19 6.19 6.19 0.3K
13:49 6.19 6.19 6.19 6.19 1.0K
13:50 6.19 6.19 6.18 6.18 1.1K
13:51 6.18 6.19 6.18 6.19 1.5K
13:52 6.19 6.19 6.19 6.19 0.6K
13:53 6.19 6.20 6.19 6.20 6.7K
13:54 6.20 6.20 6.20 6.20 0.8K
13:55 6.20 6.20 6.20 6.20 0.3K
13:56 6.20 6.20 6.20 6.20 1.1K
13:57 6.20 6.20 6.20 6.20 0.4K
13:58 6.20 6.20 6.20 6.20 1.6K
14:00 6.20 6.20 6.20 6.20 1.2K
14:01 6.20 6.20 6.19 6.19 0.9K
14:02 6.19 6.19 6.19 6.19 0.6K
14:03 6.20 6.20 6.19 6.19 2.5K
14:04 6.19 6.19 6.19 6.19 1.0K
14:05 6.19 6.19 6.19 6.19 6.0K
14:06 6.19 6.19 6.19 6.19 4.8K
14:08 6.20 6.20 6.20 6.20 0.6K
14:09 6.20 6.20 6.20 6.20 0.7K
14:12 6.19 6.19 6.19 6.19 3.9K
14:13 6.19 6.19 6.19 6.19 0.3K
14:14 6.18 6.18 6.18 6.18 5.6K
14:15 6.18 6.18 6.18 6.18 1.2K
14:16 6.18 6.18 6.18 6.18 0.3K
14:17 6.18 6.18 6.18 6.18 0.5K
14:18 6.18 6.18 6.18 6.18 0.4K
14:19 6.18 6.18 6.18 6.18 0.9K
14:20 6.18 6.18 6.17 6.18 2.9K
14:21 6.18 6.18 6.18 6.18 0.7K
14:23 6.18 6.18 6.18 6.18 0.9K
14:24 6.18 6.18 6.17 6.17 2.6K
14:26 6.18 6.18 6.18 6.18 0.2K
14:27 6.18 6.18 6.18 6.18 0.4K
14:28 6.18 6.18 6.18 6.18 1.8K
14:30 6.18 6.18 6.17 6.17 0.5K
14:31 6.18 6.18 6.17 6.17 0.8K
14:32 6.18 6.18 6.18 6.18 0.9K
14:33 6.17 6.17 6.17 6.17 1.3K
14:34 6.18 6.18 6.18 6.18 1.1K
14:35 6.18 6.18 6.18 6.18 0.6K
14:36 6.18 6.18 6.17 6.17 0.6K
14:37 6.17 6.17 6.17 6.17 0.2K
14:38 6.17 6.18 6.17 6.17 0.8K
14:39 6.17 6.17 6.17 6.17 1.6K
14:40 6.17 6.18 6.17 6.18 6.9K
14:41 6.18 6.18 6.18 6.18 6.4K
14:42 6.18 6.18 6.18 6.18 2.0K
14:43 6.19 6.19 6.19 6.19 0.6K
14:44 6.19 6.19 6.19 6.19 1.9K
14:45 6.19 6.19 6.19 6.19 0.2K
14:46 6.19 6.19 6.19 6.19 0.2K
14:47 6.19 6.19 6.19 6.19 1.5K
14:48 6.19 6.19 6.18 6.18 6.9K
14:49 6.17 6.17 6.17 6.17 1.7K
14:51 6.18 6.18 6.18 6.18 0.9K
14:52 6.18 6.18 6.18 6.18 1.2K
14:53 6.18 6.18 6.18 6.18 0.8K
14:55 6.17 6.17 6.17 6.17 1.1K
14:56 6.18 6.18 6.18 6.18 1.7K
14:57 6.18 6.18 6.18 6.18 2.3K
15:00 6.18 6.18 6.18 6.18 3.3K
15:01 6.17 6.18 6.17 6.18 1.5K
15:02 6.18 6.18 6.18 6.18 1.6K
15:03 6.17 6.17 6.17 6.17 5.3K
15:04 6.17 6.18 6.17 6.18 5.5K
15:06 6.18 6.18 6.18 6.18 0.5K
15:07 6.18 6.18 6.18 6.18 0.4K
15:08 6.18 6.18 6.18 6.18 2.2K
15:10 6.17 6.18 6.17 6.18 4.2K
15:11 6.18 6.18 6.18 6.18 0.9K
15:12 6.18 6.18 6.18 6.18 1.1K
15:13 6.18 6.18 6.18 6.18 0.3K
15:14 6.18 6.18 6.18 6.18 0.4K
15:15 6.18 6.18 6.18 6.18 1.5K
15:16 6.18 6.18 6.17 6.17 4.4K
15:17 6.18 6.18 6.18 6.18 0.7K
15:18 6.18 6.18 6.18 6.18 0.8K
15:19 6.17 6.17 6.17 6.17 14.6K
15:20 6.18 6.18 6.18 6.18 2.2K
15:21 6.18 6.18 6.18 6.18 1.2K
15:22 6.18 6.18 6.17 6.18 1.5K
15:23 6.18 6.18 6.18 6.18 0.8K
15:24 6.18 6.18 6.18 6.18 7.2K
15:25 6.18 6.18 6.18 6.18 1.6K
15:26 6.18 6.18 6.18 6.18 2.0K
15:27 6.17 6.17 6.16 6.17 7.8K
15:28 6.17 6.17 6.17 6.17 1.4K
15:29 6.17 6.17 6.17 6.17 2.2K
15:30 6.17 6.17 6.17 6.17 1.7K
15:31 6.17 6.17 6.16 6.17 1.8K
15:32 6.17 6.17 6.17 6.17 0.9K
15:33 6.17 6.17 6.17 6.17 0.7K
15:34 6.17 6.17 6.17 6.17 2.8K
15:35 6.16 6.17 6.16 6.17 2.4K
15:36 6.17 6.17 6.17 6.17 0.7K
15:37 6.17 6.17 6.17 6.17 2.2K
15:38 6.17 6.17 6.16 6.17 1.6K
15:39 6.17 6.17 6.17 6.17 2.9K
15:40 6.17 6.17 6.17 6.17 2.1K
15:41 6.17 6.17 6.17 6.17 2.8K
15:42 6.16 6.17 6.16 6.17 3.8K
15:43 6.17 6.17 6.17 6.17 1.1K
15:44 6.17 6.17 6.17 6.17 1.6K
15:45 6.17 6.17 6.16 6.17 12.4K
15:46 6.17 6.17 6.17 6.17 2.1K
15:47 6.17 6.17 6.17 6.17 1.1K
15:48 6.17 6.17 6.17 6.17 1.3K
15:49 6.17 6.17 6.17 6.17 2.9K
15:50 6.17 6.17 6.15 6.16 10.9K
15:51 6.16 6.16 6.16 6.16 3.1K
15:52 6.16 6.16 6.16 6.16 1.9K
15:53 6.16 6.16 6.16 6.16 2.9K
15:54 6.16 6.17 6.16 6.17 19.9K
15:55 6.17 6.18 6.17 6.18 23.8K
15:56 6.18 6.19 6.18 6.19 15.5K
15:57 6.19 6.20 6.19 6.20 18.3K
15:58 6.20 6.20 6.20 6.20 9.3K
15:59 6.20 6.21 6.18 6.18 141.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available