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 6.24 6.24 6.24 6.24 9.2K
09:32 6.24 6.24 6.24 6.24 3.1K
09:33 6.23 6.23 6.23 6.23 0.2K
09:34 6.23 6.23 6.23 6.23 2.6K
09:35 6.23 6.23 6.23 6.23 3.2K
09:36 6.23 6.23 6.23 6.23 1.1K
09:37 6.23 6.23 6.23 6.23 4.4K
09:38 6.21 6.21 6.21 6.21 2.1K
09:41 6.20 6.20 6.20 6.20 2.4K
09:43 6.19 6.19 6.19 6.19 0.8K
09:44 6.18 6.18 6.18 6.18 0.5K
09:46 6.17 6.17 6.17 6.17 2.5K
09:47 6.16 6.16 6.16 6.16 0.4K
09:49 6.16 6.16 6.16 6.16 0.2K
09:51 6.12 6.14 6.12 6.14 32.9K
09:52 6.15 6.15 6.15 6.15 0.5K
09:53 6.13 6.13 6.13 6.13 1.5K
09:54 6.13 6.15 6.13 6.15 17.7K
09:55 6.17 6.17 6.17 6.17 0.8K
09:56 6.17 6.17 6.17 6.17 0.5K
09:57 6.18 6.18 6.18 6.18 0.6K
10:00 6.18 6.18 6.18 6.18 6.4K
10:01 6.18 6.18 6.18 6.18 5.1K
10:02 6.18 6.18 6.18 6.18 1.1K
10:03 6.18 6.18 6.18 6.18 0.5K
10:04 6.18 6.18 6.18 6.18 0.8K
10:05 6.19 6.20 6.19 6.20 6.5K
10:06 6.20 6.21 6.20 6.21 1.3K
10:07 6.22 6.22 6.22 6.22 1.0K
10:08 6.21 6.22 6.21 6.22 12.2K
10:09 6.23 6.23 6.22 6.22 5.9K
10:10 6.22 6.22 6.22 6.22 0.4K
10:11 6.21 6.21 6.20 6.20 5.7K
10:13 6.20 6.20 6.20 6.20 3.7K
10:14 6.21 6.21 6.21 6.21 1.2K
10:16 6.21 6.21 6.20 6.20 6.8K
10:17 6.21 6.21 6.21 6.21 8.9K
10:18 6.21 6.21 6.21 6.21 0.5K
10:20 6.20 6.21 6.20 6.21 8.0K
10:21 6.22 6.22 6.22 6.22 2.6K
10:22 6.22 6.22 6.22 6.22 1.7K
10:23 6.23 6.23 6.23 6.23 2.0K
10:25 6.22 6.22 6.22 6.22 1.0K
10:28 6.22 6.22 6.22 6.22 0.5K
10:30 6.22 6.22 6.22 6.22 1.0K
10:31 6.23 6.23 6.23 6.23 0.5K
10:32 6.23 6.23 6.23 6.23 4.3K
10:33 6.23 6.23 6.23 6.23 0.5K
10:35 6.22 6.22 6.22 6.22 0.3K
10:36 6.23 6.23 6.23 6.23 18.7K
10:37 6.25 6.26 6.25 6.26 6.9K
10:40 6.26 6.26 6.24 6.25 20.2K
10:41 6.24 6.24 6.24 6.24 3.4K
10:43 6.28 6.28 6.28 6.28 2.4K
10:44 6.29 6.29 6.28 6.28 11.6K
10:47 6.28 6.28 6.27 6.27 14.2K
10:48 6.26 6.27 6.26 6.26 1.7K
10:49 6.25 6.25 6.25 6.25 13.3K
10:50 6.26 6.26 6.26 6.26 0.8K
10:51 6.26 6.26 6.26 6.26 1.1K
10:53 6.27 6.27 6.27 6.27 3.9K
10:54 6.27 6.27 6.27 6.27 1.6K
10:55 6.29 6.29 6.29 6.29 15.9K
10:56 6.29 6.29 6.29 6.29 7.8K
10:57 6.29 6.29 6.29 6.29 9.4K
10:58 6.29 6.29 6.29 6.29 20.9K
10:59 6.29 6.29 6.29 6.29 34.3K
11:00 6.29 6.29 6.29 6.29 1.2K
11:01 6.28 6.28 6.28 6.28 8.1K
11:02 6.27 6.28 6.27 6.28 9.4K
11:03 6.27 6.27 6.27 6.27 0.7K
11:05 6.28 6.28 6.28 6.28 0.3K
11:06 6.28 6.28 6.28 6.28 2.0K
11:08 6.28 6.28 6.28 6.28 1.7K
11:09 6.27 6.27 6.27 6.27 1.9K
11:10 6.27 6.27 6.27 6.27 0.4K
11:12 6.27 6.27 6.27 6.27 1.1K
11:16 6.26 6.26 6.26 6.26 0.5K
11:17 6.26 6.26 6.26 6.26 3.6K
11:20 6.26 6.26 6.25 6.25 12.2K
11:22 6.25 6.25 6.25 6.25 0.6K
11:23 6.25 6.25 6.25 6.25 9.2K
11:24 6.25 6.25 6.25 6.25 0.6K
11:25 6.25 6.25 6.25 6.25 0.9K
11:26 6.26 6.26 6.26 6.26 6.4K
11:27 6.26 6.26 6.26 6.26 0.4K
11:28 6.25 6.25 6.24 6.24 12.7K
11:30 6.24 6.24 6.24 6.24 0.6K
11:31 6.25 6.25 6.25 6.25 2.0K
11:33 6.25 6.25 6.25 6.25 0.3K
11:34 6.25 6.25 6.25 6.25 1.6K
11:35 6.25 6.25 6.25 6.25 0.3K
11:37 6.24 6.24 6.24 6.24 5.4K
11:47 6.25 6.25 6.25 6.25 4.7K
11:48 6.25 6.25 6.25 6.25 0.2K
11:50 6.25 6.25 6.25 6.25 0.3K
11:51 6.24 6.24 6.24 6.24 0.5K
11:52 6.25 6.25 6.24 6.24 3.5K
11:58 6.24 6.24 6.24 6.24 1.3K
12:01 6.24 6.24 6.24 6.24 0.2K
12:02 6.23 6.23 6.23 6.23 4.6K
12:03 6.20 6.20 6.20 6.20 8.3K
12:05 6.20 6.20 6.20 6.20 1.6K
12:07 6.20 6.20 6.20 6.20 0.3K
12:10 6.20 6.20 6.20 6.20 0.3K
12:12 6.20 6.20 6.20 6.20 1.1K
12:16 6.20 6.20 6.20 6.20 1.2K
12:17 6.20 6.21 6.20 6.21 1.4K
12:19 6.20 6.21 6.20 6.21 0.4K
12:20 6.20 6.20 6.20 6.20 2.9K
12:22 6.20 6.20 6.20 6.20 0.1K
12:23 6.19 6.19 6.19 6.19 2.6K
12:25 6.19 6.19 6.19 6.19 0.5K
12:27 6.18 6.18 6.18 6.18 7.0K
12:29 6.18 6.18 6.18 6.18 0.5K
12:30 6.18 6.18 6.18 6.18 0.6K
12:34 6.18 6.18 6.18 6.18 0.5K
12:35 6.18 6.18 6.18 6.18 0.3K
12:36 6.18 6.18 6.18 6.18 0.9K
12:39 6.18 6.18 6.18 6.18 0.3K
12:41 6.17 6.17 6.17 6.17 4.3K
12:43 6.17 6.17 6.17 6.17 0.4K
12:45 6.17 6.17 6.17 6.17 0.8K
12:49 6.16 6.16 6.16 6.16 4.7K
12:51 6.15 6.17 6.15 6.17 14.6K
12:52 6.17 6.17 6.17 6.17 3.5K
12:53 6.18 6.18 6.18 6.18 0.6K
12:55 6.18 6.18 6.18 6.18 1.0K
12:56 6.18 6.19 6.18 6.19 3.4K
12:57 6.19 6.19 6.19 6.19 2.2K
12:58 6.20 6.20 6.20 6.20 2.1K
13:01 6.20 6.20 6.20 6.20 0.6K
13:02 6.20 6.20 6.20 6.20 1.6K
13:07 6.20 6.20 6.20 6.20 1.1K
13:12 6.20 6.20 6.20 6.20 0.3K
13:14 6.20 6.20 6.20 6.20 0.8K
13:16 6.21 6.21 6.21 6.21 1.7K
13:17 6.21 6.21 6.21 6.21 1.3K
13:21 6.21 6.21 6.21 6.21 0.8K
13:24 6.20 6.20 6.20 6.20 3.6K
13:25 6.20 6.20 6.20 6.20 1.1K
13:27 6.20 6.20 6.20 6.20 0.4K
13:29 6.20 6.20 6.20 6.20 0.7K
13:32 6.20 6.20 6.20 6.20 0.3K
13:34 6.20 6.20 6.20 6.20 0.4K
13:37 6.20 6.20 6.20 6.20 0.3K
13:40 6.19 6.19 6.19 6.19 5.3K
13:41 6.18 6.18 6.18 6.18 5.0K
13:45 6.18 6.18 6.18 6.18 0.2K
13:46 6.18 6.18 6.18 6.18 0.4K
13:47 6.18 6.18 6.18 6.18 0.5K
13:48 6.18 6.18 6.18 6.18 1.0K
13:53 6.18 6.18 6.18 6.18 0.2K
13:54 6.18 6.18 6.18 6.18 0.2K
13:55 6.18 6.18 6.18 6.18 0.8K
13:56 6.18 6.18 6.18 6.18 1.1K
13:57 6.18 6.18 6.18 6.18 0.2K
13:58 6.17 6.17 6.17 6.17 0.9K
13:59 6.18 6.18 6.18 6.18 0.7K
14:00 6.18 6.18 6.18 6.18 2.8K
14:01 6.18 6.18 6.17 6.17 0.2K
14:02 6.17 6.17 6.17 6.17 7.0K
14:03 6.17 6.17 6.17 6.17 0.5K
14:05 6.16 6.16 6.16 6.16 3.7K
14:07 6.15 6.15 6.15 6.15 1.6K
14:10 6.15 6.15 6.15 6.15 3.5K
14:11 6.15 6.15 6.15 6.15 9.5K
14:12 6.16 6.16 6.16 6.16 1.3K
14:14 6.16 6.16 6.16 6.16 0.2K
14:15 6.16 6.16 6.16 6.16 0.4K
14:16 6.16 6.16 6.16 6.16 0.4K
14:17 6.15 6.15 6.13 6.13 7.0K
14:18 6.14 6.14 6.14 6.14 1.7K
14:19 6.14 6.14 6.13 6.13 3.8K
14:20 6.13 6.14 6.13 6.14 19.9K
14:22 6.15 6.15 6.14 6.14 9.1K
14:25 6.14 6.14 6.14 6.14 0.2K
14:26 6.14 6.14 6.14 6.14 0.6K
14:27 6.14 6.14 6.14 6.14 0.6K
14:29 6.14 6.14 6.14 6.14 0.3K
14:30 6.14 6.14 6.14 6.14 0.5K
14:31 6.14 6.14 6.14 6.14 1.0K
14:33 6.14 6.14 6.14 6.14 0.2K
14:34 6.14 6.14 6.14 6.14 0.5K
14:35 6.14 6.14 6.14 6.14 1.1K
14:36 6.14 6.14 6.14 6.14 0.8K
14:37 6.14 6.14 6.14 6.14 1.7K
14:42 6.13 6.13 6.13 6.13 6.6K
14:45 6.12 6.12 6.12 6.12 4.0K
14:47 6.11 6.11 6.11 6.11 1.2K
14:51 6.10 6.10 6.10 6.10 15.0K
14:52 6.11 6.11 6.11 6.11 1.5K
14:53 6.11 6.11 6.11 6.11 0.4K
14:55 6.11 6.11 6.11 6.11 0.4K
14:56 6.12 6.12 6.12 6.12 7.2K
14:57 6.11 6.11 6.11 6.11 4.3K
14:59 6.11 6.11 6.11 6.11 1.7K
15:00 6.10 6.10 6.10 6.10 3.1K
15:01 6.09 6.09 6.09 6.09 2.6K
15:02 6.09 6.09 6.08 6.08 1.8K
15:05 6.08 6.10 6.08 6.10 18.2K
15:06 6.10 6.10 6.10 6.10 0.3K
15:07 6.10 6.10 6.10 6.10 0.8K
15:08 6.10 6.10 6.10 6.10 0.5K
15:09 6.10 6.11 6.10 6.11 5.0K
15:10 6.11 6.11 6.11 6.11 0.2K
15:11 6.11 6.11 6.11 6.11 0.4K
15:12 6.11 6.11 6.11 6.11 0.7K
15:13 6.11 6.11 6.11 6.11 0.7K
15:14 6.10 6.11 6.10 6.10 0.9K
15:15 6.11 6.11 6.10 6.10 0.8K
15:16 6.11 6.11 6.11 6.11 5.4K
15:17 6.11 6.11 6.11 6.11 0.4K
15:18 6.11 6.12 6.11 6.12 5.0K
15:19 6.12 6.12 6.12 6.12 0.4K
15:20 6.12 6.12 6.12 6.12 0.6K
15:21 6.12 6.13 6.12 6.13 8.1K
15:22 6.14 6.14 6.14 6.14 0.4K
15:23 6.14 6.14 6.14 6.14 1.8K
15:25 6.14 6.14 6.14 6.14 0.7K
15:26 6.14 6.14 6.14 6.14 0.8K
15:27 6.14 6.14 6.14 6.14 1.2K
15:28 6.14 6.14 6.14 6.14 1.1K
15:29 6.14 6.14 6.14 6.14 1.6K
15:30 6.14 6.14 6.14 6.14 1.7K
15:31 6.14 6.14 6.14 6.14 9.4K
15:32 6.14 6.14 6.14 6.14 1.7K
15:33 6.14 6.14 6.14 6.14 1.2K
15:34 6.14 6.14 6.14 6.14 0.7K
15:35 6.14 6.14 6.14 6.14 1.1K
15:36 6.14 6.14 6.14 6.14 1.8K
15:37 6.14 6.14 6.14 6.14 0.6K
15:38 6.15 6.15 6.15 6.15 7.3K
15:39 6.15 6.15 6.15 6.15 14.1K
15:40 6.15 6.15 6.15 6.15 1.6K
15:41 6.15 6.15 6.15 6.15 2.2K
15:42 6.14 6.14 6.13 6.14 19.7K
15:43 6.14 6.14 6.12 6.12 8.5K
15:44 6.12 6.14 6.12 6.13 14.4K
15:45 6.13 6.13 6.13 6.13 7.7K
15:46 6.13 6.13 6.13 6.13 0.9K
15:47 6.12 6.13 6.12 6.13 0.7K
15:48 6.13 6.13 6.13 6.13 0.9K
15:49 6.13 6.13 6.13 6.13 1.0K
15:50 6.13 6.13 6.12 6.13 2.7K
15:51 6.13 6.13 6.13 6.13 2.4K
15:52 6.13 6.13 6.12 6.12 2.1K
15:53 6.13 6.13 6.13 6.13 23.1K
15:54 6.12 6.13 6.12 6.13 2.1K
15:55 6.12 6.13 6.12 6.13 29.6K
15:56 6.13 6.13 6.12 6.13 6.5K
15:57 6.13 6.13 6.12 6.13 7.6K
15:58 6.13 6.13 6.12 6.12 20.0K
15:59 6.12 6.12 6.10 6.10 144.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available