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 6.21 6.21 6.21 6.21 5.1K
09:32 6.12 6.15 6.12 6.15 0.2K
09:33 6.12 6.12 6.11 6.11 2.4K
09:34 6.11 6.11 6.11 6.11 0.2K
09:35 6.15 6.15 6.15 6.15 1.0K
09:42 6.13 6.13 6.13 6.13 0.7K
09:44 6.14 6.14 6.14 6.14 0.1K
09:47 6.14 6.14 6.14 6.14 10.2K
09:48 6.14 6.14 6.14 6.14 0.9K
09:49 6.13 6.13 6.13 6.13 0.4K
09:50 6.13 6.13 6.13 6.13 0.3K
09:53 6.14 6.14 6.14 6.14 0.8K
09:55 6.15 6.15 6.15 6.15 1.7K
09:57 6.16 6.18 6.16 6.18 5.3K
09:58 6.18 6.18 6.18 6.18 0.7K
10:00 6.18 6.18 6.18 6.18 2.1K
10:01 6.18 6.18 6.18 6.18 0.1K
10:02 6.19 6.20 6.19 6.20 1.3K
10:08 6.22 6.23 6.22 6.23 8.5K
10:12 6.22 6.22 6.22 6.22 2.1K
10:14 6.21 6.21 6.20 6.20 3.9K
10:15 6.21 6.21 6.21 6.21 2.4K
10:17 6.23 6.23 6.23 6.23 1.8K
10:19 6.19 6.19 6.19 6.19 7.0K
10:22 6.19 6.19 6.19 6.19 15.3K
10:26 6.18 6.18 6.18 6.18 1.4K
10:27 6.18 6.19 6.18 6.19 2.7K
10:31 6.18 6.18 6.18 6.18 0.8K
10:34 6.18 6.18 6.18 6.18 0.3K
10:36 6.18 6.18 6.18 6.18 1.6K
10:37 6.19 6.19 6.19 6.19 0.7K
10:38 6.19 6.19 6.19 6.19 1.0K
10:39 6.19 6.19 6.19 6.19 0.9K
10:42 6.19 6.22 6.19 6.22 12.3K
10:43 6.25 6.27 6.25 6.26 16.8K
10:44 6.26 6.26 6.26 6.26 1.3K
10:46 6.26 6.26 6.26 6.26 0.5K
10:47 6.25 6.25 6.25 6.25 3.9K
10:48 6.25 6.25 6.25 6.25 0.8K
10:55 6.25 6.25 6.24 6.24 1.4K
10:56 6.25 6.25 6.24 6.24 0.2K
10:57 6.25 6.25 6.25 6.25 0.6K
10:58 6.25 6.25 6.25 6.25 0.8K
10:59 6.26 6.26 6.26 6.26 3.7K
11:00 6.26 6.26 6.26 6.26 1.0K
11:01 6.26 6.26 6.26 6.26 0.6K
11:03 6.26 6.26 6.24 6.24 5.7K
11:04 6.24 6.24 6.24 6.24 1.2K
11:08 6.24 6.24 6.24 6.24 2.7K
11:09 6.24 6.24 6.24 6.24 2.2K
11:11 6.24 6.24 6.24 6.24 2.5K
11:12 6.24 6.24 6.24 6.24 4.2K
11:15 6.24 6.24 6.24 6.24 0.2K
11:16 6.24 6.24 6.24 6.24 1.1K
11:20 6.24 6.24 6.24 6.24 0.7K
11:21 6.24 6.24 6.24 6.24 2.9K
11:22 6.24 6.24 6.24 6.24 3.0K
11:23 6.24 6.24 6.24 6.24 0.7K
11:26 6.23 6.23 6.23 6.23 3.2K
11:27 6.23 6.23 6.23 6.23 1.0K
11:29 6.23 6.23 6.23 6.23 0.5K
11:30 6.23 6.23 6.23 6.23 0.4K
11:32 6.22 6.22 6.22 6.22 3.9K
11:33 6.22 6.22 6.22 6.22 0.8K
11:34 6.22 6.22 6.22 6.22 0.7K
11:35 6.22 6.22 6.22 6.22 0.3K
11:36 6.22 6.22 6.22 6.22 0.7K
11:38 6.22 6.22 6.22 6.22 1.0K
11:40 6.22 6.24 6.22 6.24 17.5K
11:43 6.24 6.24 6.24 6.24 3.7K
11:47 6.24 6.24 6.24 6.24 0.9K
11:48 6.24 6.24 6.24 6.24 0.7K
11:50 6.23 6.23 6.23 6.23 4.3K
11:52 6.23 6.23 6.23 6.23 0.6K
11:53 6.23 6.23 6.23 6.23 0.4K
11:54 6.23 6.23 6.23 6.23 4.7K
11:55 6.24 6.24 6.24 6.24 0.7K
11:56 6.24 6.24 6.24 6.24 3.5K
11:57 6.25 6.25 6.25 6.25 0.6K
11:58 6.25 6.25 6.25 6.25 1.6K
12:00 6.25 6.25 6.25 6.25 0.5K
12:02 6.25 6.25 6.25 6.25 4.5K
12:03 6.25 6.25 6.25 6.25 0.4K
12:04 6.25 6.25 6.25 6.25 0.7K
12:10 6.25 6.25 6.24 6.24 4.4K
12:12 6.24 6.24 6.24 6.24 0.3K
12:13 6.23 6.23 6.23 6.23 2.7K
12:15 6.23 6.23 6.23 6.23 0.5K
12:16 6.23 6.23 6.23 6.23 1.0K
12:18 6.22 6.22 6.22 6.22 4.3K
12:19 6.22 6.22 6.22 6.22 8.7K
12:20 6.23 6.23 6.23 6.23 0.8K
12:21 6.22 6.22 6.22 6.22 2.5K
12:22 6.22 6.22 6.22 6.22 0.7K
12:24 6.22 6.22 6.22 6.22 5.1K
12:25 6.22 6.23 6.22 6.23 9.4K
12:26 6.23 6.23 6.23 6.23 0.5K
12:28 6.23 6.23 6.23 6.23 0.9K
12:29 6.23 6.23 6.23 6.23 0.5K
12:32 6.23 6.23 6.23 6.23 0.6K
12:33 6.23 6.23 6.22 6.22 0.5K
12:34 6.23 6.23 6.23 6.23 1.1K
12:36 6.23 6.23 6.23 6.23 0.4K
12:38 6.23 6.23 6.23 6.23 0.4K
12:39 6.23 6.24 6.23 6.24 5.5K
12:40 6.25 6.25 6.25 6.25 2.7K
12:41 6.25 6.25 6.25 6.25 2.8K
12:42 6.26 6.26 6.26 6.26 0.3K
12:43 6.26 6.26 6.26 6.26 0.2K
12:45 6.26 6.26 6.26 6.26 0.2K
12:46 6.26 6.26 6.26 6.26 6.4K
12:47 6.26 6.26 6.26 6.26 1.3K
12:49 6.26 6.26 6.26 6.26 0.4K
12:50 6.26 6.26 6.26 6.26 0.4K
12:52 6.26 6.26 6.26 6.26 0.4K
12:54 6.26 6.26 6.26 6.26 0.8K
12:55 6.26 6.26 6.26 6.26 0.5K
12:57 6.26 6.26 6.26 6.26 0.5K
12:58 6.26 6.26 6.26 6.26 0.5K
12:59 6.26 6.26 6.26 6.26 1.4K
13:02 6.26 6.27 6.26 6.27 4.3K
13:06 6.27 6.27 6.27 6.27 0.5K
13:08 6.27 6.27 6.27 6.27 1.1K
13:10 6.27 6.27 6.26 6.26 6.2K
13:14 6.26 6.26 6.26 6.26 0.3K
13:17 6.26 6.26 6.26 6.26 0.8K
13:20 6.26 6.26 6.26 6.26 0.7K
13:23 6.26 6.26 6.26 6.26 0.3K
13:24 6.26 6.26 6.26 6.26 1.2K
13:28 6.26 6.26 6.26 6.26 0.2K
13:29 6.26 6.26 6.26 6.26 0.4K
13:31 6.26 6.26 6.26 6.26 0.6K
13:32 6.26 6.27 6.26 6.27 15.0K
13:33 6.27 6.27 6.27 6.27 0.4K
13:34 6.27 6.27 6.27 6.27 0.5K
13:35 6.27 6.27 6.27 6.27 1.7K
13:36 6.27 6.27 6.27 6.27 0.2K
13:37 6.27 6.27 6.27 6.27 0.4K
13:38 6.27 6.27 6.27 6.27 0.3K
13:39 6.27 6.28 6.27 6.28 1.2K
13:40 6.28 6.28 6.28 6.28 1.5K
13:41 6.28 6.28 6.28 6.28 0.4K
13:42 6.28 6.28 6.28 6.28 0.4K
13:43 6.28 6.28 6.28 6.28 0.6K
13:44 6.28 6.28 6.28 6.28 0.7K
13:45 6.28 6.28 6.28 6.28 0.3K
13:46 6.28 6.28 6.28 6.28 0.2K
13:47 6.28 6.28 6.28 6.28 0.2K
13:48 6.28 6.28 6.28 6.28 0.2K
13:49 6.28 6.28 6.28 6.28 0.2K
13:50 6.28 6.28 6.28 6.28 2.8K
13:51 6.28 6.28 6.27 6.28 5.9K
13:52 6.28 6.28 6.28 6.28 0.7K
13:54 6.28 6.28 6.28 6.28 0.2K
13:55 6.28 6.28 6.28 6.28 1.2K
13:57 6.28 6.28 6.28 6.28 0.3K
13:59 6.28 6.28 6.28 6.28 0.8K
14:00 6.28 6.28 6.28 6.28 1.2K
14:01 6.28 6.28 6.28 6.28 0.5K
14:02 6.28 6.28 6.28 6.28 0.3K
14:05 6.28 6.28 6.28 6.28 1.9K
14:06 6.28 6.28 6.28 6.28 0.2K
14:07 6.28 6.28 6.28 6.28 0.2K
14:08 6.28 6.29 6.28 6.29 14.4K
14:09 6.29 6.29 6.29 6.29 0.2K
14:10 6.29 6.29 6.29 6.29 3.2K
14:11 6.30 6.30 6.30 6.30 1.2K
14:14 6.30 6.30 6.29 6.30 2.0K
14:15 6.30 6.30 6.30 6.30 0.6K
14:17 6.30 6.30 6.30 6.30 0.9K
14:19 6.30 6.30 6.30 6.30 1.2K
14:20 6.30 6.30 6.30 6.30 1.4K
14:22 6.31 6.31 6.31 6.31 3.8K
14:23 6.31 6.31 6.31 6.31 0.7K
14:24 6.31 6.31 6.31 6.31 0.9K
14:25 6.31 6.32 6.31 6.32 2.9K
14:26 6.32 6.32 6.32 6.32 0.9K
14:28 6.32 6.32 6.32 6.32 0.3K
14:29 6.32 6.32 6.32 6.32 2.0K
14:30 6.31 6.31 6.31 6.31 7.3K
14:31 6.31 6.31 6.31 6.31 1.2K
14:32 6.31 6.31 6.30 6.30 8.2K
14:36 6.30 6.30 6.30 6.30 0.2K
14:37 6.30 6.30 6.30 6.30 1.7K
14:43 6.30 6.30 6.30 6.30 0.9K
14:44 6.31 6.31 6.30 6.30 12.1K
14:45 6.30 6.30 6.30 6.30 1.8K
14:47 6.30 6.30 6.30 6.30 2.4K
14:55 6.29 6.29 6.29 6.29 2.3K
14:57 6.30 6.30 6.30 6.30 6.5K
14:58 6.30 6.30 6.30 6.30 2.0K
15:01 6.30 6.31 6.30 6.31 12.0K
15:02 6.31 6.31 6.31 6.31 1.2K
15:03 6.31 6.31 6.31 6.31 2.2K
15:05 6.31 6.31 6.31 6.31 2.1K
15:06 6.31 6.31 6.31 6.31 0.2K
15:07 6.31 6.31 6.31 6.31 0.3K
15:08 6.31 6.31 6.31 6.31 0.6K
15:09 6.31 6.31 6.31 6.31 1.4K
15:10 6.31 6.31 6.31 6.31 1.6K
15:11 6.31 6.31 6.31 6.31 0.3K
15:12 6.31 6.31 6.31 6.31 0.7K
15:13 6.31 6.31 6.31 6.31 4.3K
15:14 6.31 6.31 6.31 6.31 1.4K
15:16 6.31 6.31 6.31 6.31 1.2K
15:17 6.31 6.31 6.31 6.31 0.8K
15:18 6.31 6.31 6.31 6.31 0.8K
15:19 6.31 6.31 6.31 6.31 2.1K
15:20 6.31 6.31 6.31 6.31 0.6K
15:21 6.31 6.31 6.31 6.31 2.4K
15:22 6.31 6.31 6.31 6.31 3.2K
15:23 6.31 6.31 6.31 6.31 0.9K
15:25 6.31 6.31 6.30 6.30 1.4K
15:26 6.31 6.31 6.31 6.31 1.7K
15:27 6.31 6.31 6.31 6.31 0.6K
15:28 6.31 6.31 6.31 6.31 10.6K
15:29 6.31 6.31 6.29 6.29 16.9K
15:31 6.29 6.29 6.29 6.29 1.7K
15:32 6.28 6.29 6.27 6.28 7.6K
15:33 6.28 6.28 6.28 6.28 0.7K
15:34 6.28 6.28 6.28 6.28 2.3K
15:36 6.28 6.28 6.28 6.28 1.1K
15:39 6.28 6.28 6.28 6.28 2.8K
15:41 6.28 6.28 6.28 6.28 1.7K
15:42 6.28 6.28 6.28 6.28 1.9K
15:43 6.28 6.28 6.28 6.28 1.3K
15:45 6.28 6.28 6.28 6.28 2.0K
15:46 6.28 6.29 6.28 6.29 7.1K
15:47 6.29 6.29 6.29 6.29 2.2K
15:48 6.28 6.29 6.28 6.29 4.3K
15:49 6.29 6.29 6.29 6.29 2.9K
15:50 6.29 6.29 6.28 6.29 8.4K
15:51 6.28 6.28 6.28 6.28 12.5K
15:52 6.28 6.28 6.28 6.28 3.7K
15:53 6.28 6.28 6.28 6.28 20.6K
15:54 6.27 6.28 6.27 6.27 10.6K
15:55 6.26 6.26 6.26 6.26 7.5K
15:56 6.26 6.27 6.26 6.27 18.9K
15:57 6.27 6.27 6.26 6.27 7.5K
15:58 6.27 6.27 6.26 6.27 10.2K
15:59 6.27 6.28 6.26 6.27 139.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available