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
09:32 5.99 5.99 5.99 5.99 4.0K
09:34 5.97 5.97 5.97 5.97 1.4K
09:35 5.95 5.95 5.95 5.95 0.1K
09:36 5.95 5.95 5.95 5.95 1.0K
09:37 5.95 5.95 5.95 5.95 0.4K
09:39 5.95 5.95 5.95 5.95 0.2K
09:43 5.93 5.93 5.93 5.93 1.9K
09:47 5.94 5.94 5.94 5.94 1.3K
09:49 5.94 5.94 5.94 5.94 0.3K
09:50 5.94 5.94 5.94 5.94 0.5K
09:52 5.93 5.93 5.93 5.93 1.1K
09:54 5.93 5.93 5.93 5.93 0.3K
09:55 5.93 5.93 5.93 5.93 1.9K
10:00 5.95 5.95 5.95 5.95 0.1K
10:01 5.93 5.93 5.93 5.93 3.7K
10:02 5.95 5.95 5.95 5.95 4.6K
10:05 5.93 5.93 5.93 5.93 0.9K
10:06 5.93 5.93 5.93 5.93 0.7K
10:07 5.93 5.93 5.93 5.93 0.4K
10:10 5.93 5.93 5.92 5.92 1.7K
10:12 5.93 5.93 5.93 5.93 1.1K
10:13 5.94 5.94 5.94 5.94 0.1K
10:14 5.93 5.93 5.93 5.93 3.4K
10:16 5.94 5.94 5.94 5.94 0.6K
10:18 5.94 5.94 5.94 5.94 2.3K
10:22 5.94 5.95 5.94 5.95 2.2K
10:25 5.95 5.95 5.94 5.94 13.4K
10:28 5.93 5.93 5.93 5.93 1.8K
10:31 5.93 5.93 5.93 5.93 2.8K
10:34 5.95 5.96 5.95 5.96 2.9K
10:35 5.98 5.98 5.98 5.98 0.5K
10:36 5.98 5.98 5.98 5.98 0.5K
10:37 5.98 5.98 5.97 5.97 2.6K
10:38 5.97 5.97 5.97 5.97 0.2K
10:39 5.97 5.97 5.97 5.97 0.1K
10:40 5.96 5.96 5.96 5.96 2.2K
10:41 5.96 5.97 5.96 5.97 1.6K
10:42 5.97 5.97 5.97 5.97 0.7K
10:43 5.97 5.97 5.97 5.97 0.5K
10:45 5.97 5.97 5.97 5.97 1.4K
10:47 5.97 5.97 5.97 5.97 0.3K
10:48 5.97 5.97 5.97 5.97 1.3K
10:49 5.97 5.97 5.97 5.97 0.6K
10:50 5.97 5.97 5.97 5.97 0.3K
10:51 5.97 5.97 5.97 5.97 0.3K
10:52 5.97 5.97 5.97 5.97 0.5K
10:53 5.96 5.96 5.96 5.96 1.9K
10:55 5.96 5.96 5.96 5.96 0.2K
10:56 5.96 5.96 5.96 5.96 1.0K
10:57 5.96 5.96 5.96 5.96 0.5K
10:58 5.96 5.96 5.96 5.96 0.6K
10:59 5.96 5.96 5.96 5.96 1.5K
11:00 5.96 5.96 5.96 5.96 1.1K
11:02 5.96 5.96 5.95 5.95 2.0K
11:03 5.95 5.95 5.95 5.95 0.7K
11:04 5.95 5.95 5.95 5.95 0.9K
11:05 5.95 5.95 5.95 5.95 0.8K
11:06 5.95 5.95 5.94 5.95 1.5K
11:07 5.95 5.95 5.95 5.95 0.5K
11:08 5.95 5.95 5.95 5.95 0.7K
11:09 5.95 5.95 5.95 5.95 0.1K
11:10 5.95 5.95 5.95 5.95 0.4K
11:11 5.95 5.95 5.95 5.95 0.4K
11:12 5.95 5.95 5.95 5.95 0.6K
11:13 5.95 5.95 5.93 5.93 5.2K
11:15 5.93 5.94 5.93 5.94 2.4K
11:16 5.94 5.94 5.94 5.94 0.3K
11:17 5.94 5.94 5.94 5.94 2.3K
11:19 5.95 5.96 5.95 5.96 4.9K
11:22 5.95 5.95 5.95 5.95 0.2K
11:23 5.95 5.95 5.95 5.95 1.4K
11:25 5.95 5.95 5.94 5.94 2.3K
11:26 5.93 5.93 5.93 5.93 1.5K
11:28 5.93 5.93 5.93 5.93 0.6K
11:31 5.93 5.93 5.93 5.93 1.0K
11:32 5.93 5.93 5.93 5.93 0.9K
11:33 5.93 5.93 5.92 5.92 0.4K
11:34 5.93 5.93 5.93 5.93 0.4K
11:35 5.93 5.93 5.93 5.93 1.2K
11:37 5.93 5.93 5.93 5.93 0.8K
11:39 5.93 5.93 5.93 5.93 0.3K
11:40 5.93 5.93 5.92 5.92 2.8K
11:44 5.92 5.92 5.92 5.92 0.9K
11:45 5.92 5.92 5.91 5.91 2.9K
11:46 5.91 5.91 5.91 5.91 0.9K
11:47 5.91 5.91 5.91 5.91 0.3K
11:48 5.91 5.91 5.91 5.91 0.3K
11:49 5.90 5.90 5.90 5.90 2.0K
11:51 5.90 5.90 5.90 5.90 0.7K
11:53 5.90 5.90 5.90 5.90 0.3K
11:54 5.90 5.90 5.90 5.90 2.3K
11:57 5.90 5.90 5.90 5.90 1.0K
11:58 5.90 5.90 5.90 5.90 1.3K
12:01 5.90 5.90 5.90 5.90 2.9K
12:02 5.90 5.90 5.90 5.90 1.9K
12:03 5.89 5.89 5.89 5.89 0.9K
12:05 5.89 5.89 5.89 5.89 0.5K
12:07 5.89 5.90 5.89 5.90 5.7K
12:09 5.90 5.90 5.90 5.90 0.8K
12:10 5.90 5.90 5.89 5.89 1.5K
12:11 5.89 5.89 5.89 5.89 0.6K
12:12 5.89 5.89 5.89 5.89 0.8K
12:14 5.89 5.89 5.89 5.89 2.7K
12:15 5.90 5.90 5.90 5.90 0.7K
12:16 5.90 5.90 5.90 5.90 0.8K
12:17 5.90 5.90 5.90 5.90 0.6K
12:19 5.90 5.90 5.90 5.90 0.9K
12:21 5.90 5.90 5.89 5.90 1.7K
12:22 5.90 5.90 5.90 5.90 0.9K
12:23 5.90 5.90 5.90 5.90 1.3K
12:26 5.90 5.90 5.90 5.90 1.3K
12:29 5.90 5.90 5.90 5.90 1.2K
12:30 5.90 5.90 5.90 5.90 0.6K
12:31 5.90 5.90 5.90 5.90 0.1K
12:32 5.90 5.90 5.90 5.90 0.7K
12:33 5.90 5.90 5.90 5.90 1.0K
12:34 5.90 5.90 5.90 5.90 0.3K
12:35 5.90 5.90 5.90 5.90 0.7K
12:37 5.90 5.90 5.90 5.90 12.7K
12:38 5.90 5.90 5.90 5.90 1.5K
12:39 5.89 5.89 5.89 5.89 1.8K
12:40 5.89 5.89 5.88 5.88 3.0K
12:41 5.87 5.87 5.87 5.87 0.7K
12:42 5.87 5.87 5.86 5.86 0.6K
12:45 5.86 5.86 5.86 5.86 0.4K
12:46 5.85 5.86 5.85 5.85 1.9K
12:47 5.86 5.86 5.86 5.86 0.9K
12:49 5.87 5.87 5.87 5.87 4.9K
12:51 5.87 5.87 5.87 5.87 2.4K
12:52 5.88 5.88 5.88 5.88 0.9K
12:53 5.88 5.88 5.88 5.88 2.7K
12:56 5.88 5.88 5.88 5.88 0.5K
12:57 5.89 5.89 5.89 5.89 2.7K
12:58 5.89 5.89 5.89 5.89 0.4K
12:59 5.89 5.89 5.88 5.88 2.7K
13:00 5.88 5.88 5.88 5.88 0.5K
13:03 5.89 5.89 5.89 5.89 0.8K
13:04 5.88 5.88 5.88 5.88 1.1K
13:07 5.88 5.88 5.88 5.88 1.1K
13:08 5.89 5.89 5.89 5.89 0.9K
13:09 5.89 5.89 5.89 5.89 1.8K
13:10 5.89 5.89 5.89 5.89 2.6K
13:11 5.89 5.89 5.89 5.89 0.9K
13:12 5.89 5.89 5.89 5.89 0.3K
13:14 5.89 5.89 5.89 5.89 0.2K
13:15 5.89 5.89 5.89 5.89 3.1K
13:16 5.89 5.89 5.88 5.88 5.6K
13:19 5.88 5.88 5.88 5.88 0.4K
13:20 5.88 5.88 5.88 5.88 0.5K
13:21 5.88 5.88 5.88 5.88 0.1K
13:22 5.88 5.88 5.88 5.88 1.8K
13:23 5.89 5.89 5.89 5.89 1.0K
13:24 5.89 5.89 5.89 5.89 0.5K
13:26 5.88 5.88 5.88 5.88 2.4K
13:27 5.89 5.89 5.88 5.88 2.8K
13:29 5.88 5.88 5.88 5.88 0.2K
13:30 5.87 5.87 5.87 5.87 0.8K
13:31 5.87 5.87 5.87 5.87 1.8K
13:32 5.87 5.87 5.87 5.86 0.4K
13:33 5.87 5.87 5.87 5.87 0.6K
13:34 5.87 5.87 5.87 5.87 0.4K
13:35 5.87 5.87 5.87 5.87 0.8K
13:36 5.86 5.87 5.86 5.87 1.2K
13:38 5.86 5.86 5.86 5.86 0.6K
13:39 5.86 5.86 5.86 5.86 3.0K
13:41 5.87 5.87 5.87 5.87 0.9K
13:42 5.87 5.87 5.87 5.87 0.5K
13:45 5.87 5.87 5.87 5.87 1.2K
13:47 5.87 5.87 5.87 5.87 2.4K
13:48 5.87 5.87 5.87 5.87 1.8K
13:50 5.87 5.87 5.87 5.87 0.7K
13:52 5.87 5.87 5.87 5.87 1.0K
13:53 5.87 5.87 5.87 5.87 0.5K
13:54 5.87 5.87 5.87 5.87 0.2K
13:55 5.87 5.88 5.87 5.88 2.4K
13:56 5.88 5.88 5.88 5.88 0.7K
13:57 5.88 5.88 5.88 5.88 1.0K
13:58 5.88 5.88 5.88 5.88 0.7K
14:00 5.88 5.88 5.88 5.88 0.4K
14:01 5.88 5.88 5.88 5.88 1.5K
14:02 5.88 5.88 5.88 5.88 0.7K
14:04 5.88 5.88 5.88 5.88 0.4K
14:05 5.88 5.88 5.88 5.88 0.7K
14:06 5.88 5.88 5.88 5.88 1.0K
14:07 5.88 5.88 5.87 5.87 3.6K
14:09 5.87 5.87 5.87 5.87 0.4K
14:10 5.87 5.87 5.87 5.87 1.9K
14:11 5.86 5.86 5.86 5.86 1.7K
14:12 5.86 5.86 5.86 5.86 0.2K
14:13 5.86 5.86 5.86 5.86 0.8K
14:14 5.86 5.86 5.86 5.86 0.4K
14:15 5.86 5.86 5.85 5.86 0.8K
14:16 5.86 5.86 5.86 5.86 1.9K
14:17 5.85 5.86 5.85 5.86 7.5K
14:18 5.86 5.86 5.86 5.86 0.8K
14:22 5.86 5.86 5.86 5.86 1.1K
14:24 5.86 5.86 5.86 5.86 6.9K
14:25 5.87 5.87 5.87 5.87 3.4K
14:26 5.87 5.87 5.87 5.87 2.3K
14:27 5.88 5.88 5.88 5.88 0.9K
14:29 5.88 5.88 5.88 5.88 0.8K
14:30 5.88 5.88 5.88 5.88 1.2K
14:31 5.88 5.88 5.88 5.88 0.7K
14:32 5.88 5.88 5.88 5.88 0.3K
14:33 5.88 5.88 5.88 5.88 1.1K
14:34 5.88 5.89 5.88 5.89 3.4K
14:35 5.89 5.89 5.88 5.88 3.7K
14:38 5.88 5.89 5.88 5.89 9.3K
14:41 5.89 5.89 5.89 5.89 0.6K
14:42 5.89 5.89 5.89 5.89 0.5K
14:43 5.89 5.89 5.88 5.88 4.5K
14:44 5.88 5.89 5.88 5.88 2.5K
14:46 5.88 5.88 5.88 5.88 2.3K
14:49 5.89 5.89 5.89 5.89 1.4K
14:52 5.89 5.89 5.89 5.89 1.4K
14:55 5.89 5.90 5.89 5.90 3.7K
14:57 5.90 5.90 5.90 5.90 1.5K
15:00 5.90 5.90 5.90 5.90 1.4K
15:01 5.90 5.90 5.90 5.90 0.7K
15:02 5.90 5.90 5.89 5.89 3.6K
15:05 5.89 5.89 5.89 5.89 0.3K
15:06 5.89 5.90 5.89 5.90 2.1K
15:07 5.90 5.91 5.90 5.91 5.9K
15:08 5.91 5.92 5.91 5.92 13.4K
15:09 5.92 5.92 5.92 5.92 0.8K
15:10 5.92 5.92 5.92 5.92 0.8K
15:11 5.92 5.92 5.92 5.92 0.9K
15:12 5.92 5.92 5.92 5.92 0.6K
15:13 5.92 5.92 5.92 5.92 0.8K
15:14 5.92 5.92 5.92 5.92 0.8K
15:15 5.92 5.92 5.92 5.92 0.7K
15:16 5.92 5.92 5.92 5.92 1.0K
15:17 5.92 5.92 5.92 5.92 1.2K
15:18 5.92 5.92 5.91 5.92 2.1K
15:19 5.92 5.92 5.91 5.91 1.1K
15:20 5.92 5.92 5.92 5.92 5.2K
15:21 5.93 5.93 5.93 5.93 3.8K
15:22 5.93 5.93 5.93 5.93 8.6K
15:23 5.93 5.93 5.93 5.93 7.9K
15:24 5.94 5.94 5.94 5.94 4.2K
15:25 5.94 5.94 5.93 5.93 5.8K
15:26 5.93 5.93 5.93 5.93 0.2K
15:27 5.93 5.93 5.93 5.93 0.6K
15:28 5.93 5.94 5.93 5.94 4.3K
15:30 5.94 5.94 5.94 5.94 1.7K
15:31 5.95 5.95 5.95 5.95 3.1K
15:32 5.94 5.94 5.94 5.94 5.1K
15:33 5.94 5.94 5.94 5.94 3.7K
15:35 5.95 5.95 5.95 5.95 3.4K
15:38 5.95 5.95 5.94 5.95 2.1K
15:39 5.95 5.95 5.95 5.95 0.6K
15:40 5.95 5.95 5.95 5.95 3.3K
15:43 5.95 5.95 5.95 5.95 1.2K
15:44 5.95 5.95 5.95 5.95 0.3K
15:45 5.96 5.96 5.96 5.96 6.9K
15:46 5.95 5.95 5.95 5.95 5.8K
15:49 5.95 5.95 5.95 5.95 0.3K
15:50 5.94 5.95 5.94 5.95 2.4K
15:51 5.95 5.95 5.95 5.95 1.4K
15:52 5.95 5.95 5.94 5.94 9.6K
15:53 5.94 5.94 5.94 5.94 1.9K
15:54 5.94 5.94 5.94 5.94 3.0K
15:55 5.94 5.94 5.94 5.94 1.2K
15:56 5.94 5.95 5.94 5.95 10.8K
15:57 5.95 5.96 5.95 5.96 11.9K
15:58 5.96 5.96 5.96 5.95 15.4K
15:59 5.95 5.95 5.92 5.92 131.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available