VTEX

VTEX
🏛️ usa →
4.29
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.35 4.35 4.30 4.30 162.2K
09:31 4.35 4.35 4.32 4.32 9.1K
09:32 4.34 4.39 4.34 4.39 12.7K
09:33 4.41 4.44 4.41 4.41 38.8K
09:34 4.40 4.40 4.29 4.29 26.3K
09:35 4.30 4.30 4.29 4.29 15.8K
09:36 4.30 4.37 4.30 4.36 56.7K
09:37 4.35 4.36 4.35 4.36 15.8K
09:38 4.33 4.33 4.31 4.31 8.7K
09:39 4.31 4.32 4.31 4.31 12.6K
09:40 4.29 4.29 4.28 4.29 4.0K
09:41 4.29 4.41 4.28 4.40 109.2K
09:42 4.40 4.41 4.38 4.38 56.9K
09:43 4.38 4.38 4.36 4.36 12.6K
09:44 4.33 4.37 4.28 4.28 158.3K
09:45 4.27 4.36 4.25 4.36 89.9K
09:46 4.35 4.40 4.35 4.40 28.2K
09:47 4.37 4.37 4.36 4.36 7.1K
09:48 4.35 4.39 4.35 4.39 8.1K
09:49 4.41 4.42 4.40 4.41 14.4K
09:50 4.38 4.41 4.37 4.41 9.4K
09:51 4.41 4.44 4.41 4.44 13.9K
09:52 4.41 4.43 4.41 4.41 10.6K
09:53 4.41 4.43 4.41 4.43 11.6K
09:54 4.42 4.43 4.41 4.41 1.6K
09:55 4.40 4.40 4.37 4.38 6.1K
09:56 4.38 4.38 4.38 4.38 8.7K
09:57 4.39 4.39 4.37 4.38 11.2K
09:58 4.38 4.39 4.38 4.38 9.0K
09:59 4.38 4.38 4.38 4.38 0.7K
10:00 4.38 4.38 4.38 4.38 0.5K
10:01 4.37 4.39 4.37 4.39 16.8K
10:02 4.39 4.41 4.38 4.41 18.9K
10:03 4.41 4.41 4.41 4.41 7.8K
10:04 4.42 4.42 4.40 4.40 14.5K
10:05 4.40 4.40 4.40 4.39 4.8K
10:06 4.38 4.39 4.38 4.39 0.8K
10:07 4.38 4.39 4.38 4.39 6.0K
10:08 4.38 4.38 4.37 4.37 28.5K
10:09 4.37 4.37 4.35 4.36 52.8K
10:10 4.36 4.36 4.36 4.36 2.3K
10:11 4.36 4.36 4.35 4.36 54.0K
10:12 4.36 4.36 4.36 4.36 15.5K
10:13 4.36 4.36 4.36 4.36 6.5K
10:14 4.36 4.36 4.36 4.36 6.5K
10:15 4.36 4.36 4.34 4.34 51.3K
10:16 4.35 4.35 4.33 4.33 39.3K
10:17 4.33 4.33 4.24 4.24 71.6K
10:18 4.24 4.24 4.22 4.23 16.5K
10:19 4.23 4.27 4.23 4.25 27.2K
10:20 4.24 4.24 4.22 4.22 13.3K
10:21 4.22 4.25 4.22 4.23 20.3K
10:22 4.22 4.26 4.22 4.26 17.0K
10:23 4.26 4.27 4.26 4.26 5.3K
10:24 4.27 4.28 4.27 4.27 46.6K
10:25 4.27 4.27 4.25 4.26 9.3K
10:26 4.26 4.26 4.26 4.26 2.1K
10:27 4.26 4.26 4.26 4.26 0.6K
10:28 4.26 4.26 4.24 4.26 14.4K
10:29 4.25 4.25 4.25 4.25 4.0K
10:30 4.23 4.24 4.23 4.24 10.5K
10:31 4.24 4.24 4.23 4.23 3.2K
10:32 4.22 4.22 4.22 4.22 1.5K
10:33 4.22 4.22 4.22 4.22 0.2K
10:34 4.22 4.22 4.21 4.21 14.4K
10:35 4.22 4.22 4.22 4.22 13.4K
10:36 4.21 4.21 4.21 4.21 6.2K
10:37 4.21 4.21 4.20 4.20 4.0K
10:38 4.21 4.21 4.18 4.19 237.5K
10:39 4.20 4.21 4.20 4.21 10.3K
10:40 4.20 4.21 4.20 4.21 5.9K
10:41 4.21 4.22 4.21 4.22 20.7K
10:42 4.22 4.22 4.21 4.21 5.0K
10:43 4.21 4.22 4.21 4.22 17.9K
10:44 4.22 4.22 4.22 4.22 1.6K
10:45 4.22 4.22 4.21 4.22 4.2K
10:46 4.22 4.22 4.22 4.22 0.7K
10:47 4.22 4.22 4.21 4.22 1.5K
10:48 4.22 4.22 4.21 4.22 5.9K
10:49 4.22 4.26 4.22 4.26 18.3K
10:50 4.28 4.30 4.28 4.30 13.6K
10:51 4.30 4.32 4.30 4.30 17.8K
10:52 4.30 4.30 4.30 4.30 7.3K
10:53 4.30 4.30 4.29 4.30 2.8K
10:54 4.30 4.30 4.28 4.28 7.1K
10:55 4.28 4.28 4.27 4.26 8.6K
10:56 4.27 4.27 4.27 4.26 0.5K
10:57 4.27 4.27 4.27 4.27 2.4K
10:58 4.26 4.26 4.25 4.25 1.7K
10:59 4.26 4.26 4.25 4.25 1.0K
11:00 4.26 4.26 4.25 4.26 8.6K
11:01 4.25 4.25 4.23 4.23 7.9K
11:02 4.24 4.24 4.23 4.23 2.6K
11:03 4.24 4.24 4.23 4.24 9.0K
11:04 4.24 4.24 4.23 4.22 8.9K
11:05 4.23 4.24 4.23 4.24 20.4K
11:06 4.24 4.25 4.23 4.25 8.7K
11:07 4.25 4.25 4.24 4.24 13.5K
11:08 4.24 4.24 4.24 4.24 8.0K
11:09 4.24 4.24 4.23 4.23 10.4K
11:10 4.23 4.27 4.23 4.26 38.9K
11:11 4.27 4.28 4.27 4.28 8.5K
11:12 4.28 4.28 4.26 4.26 6.8K
11:13 4.26 4.26 4.26 4.26 2.6K
11:14 4.27 4.27 4.27 4.27 2.5K
11:15 4.27 4.27 4.27 4.26 3.5K
11:16 4.26 4.26 4.26 4.26 0.5K
11:17 4.26 4.26 4.25 4.26 2.0K
11:18 4.26 4.26 4.25 4.26 3.3K
11:19 4.26 4.26 4.26 4.26 1.9K
11:20 4.26 4.26 4.26 4.26 1.4K
11:21 4.25 4.26 4.25 4.26 3.1K
11:22 4.25 4.26 4.25 4.25 2.2K
11:23 4.26 4.26 4.25 4.26 0.6K
11:24 4.25 4.26 4.24 4.25 11.4K
11:25 4.25 4.25 4.24 4.25 7.7K
11:26 4.25 4.25 4.25 4.25 2.7K
11:27 4.25 4.25 4.25 4.25 6.9K
11:28 4.25 4.25 4.24 4.25 2.3K
11:29 4.25 4.25 4.24 4.25 5.7K
11:30 4.25 4.25 4.24 4.24 3.5K
11:31 4.25 4.25 4.25 4.25 4.3K
11:32 4.25 4.25 4.25 4.25 15.7K
11:33 4.25 4.25 4.25 4.25 5.2K
11:34 4.25 4.25 4.24 4.25 10.8K
11:35 4.24 4.24 4.24 4.24 5.5K
11:36 4.25 4.25 4.25 4.25 8.2K
11:37 4.25 4.25 4.25 4.25 13.1K
11:38 4.26 4.26 4.25 4.25 11.0K
11:39 4.26 4.26 4.25 4.25 1.2K
11:40 4.26 4.26 4.25 4.25 19.0K
11:41 4.25 4.25 4.24 4.25 5.4K
11:42 4.25 4.25 4.24 4.25 10.4K
11:43 4.25 4.25 4.25 4.25 3.2K
11:44 4.25 4.25 4.25 4.25 5.4K
11:45 4.25 4.25 4.25 4.25 3.6K
11:46 4.25 4.25 4.24 4.25 3.5K
11:47 4.25 4.25 4.25 4.25 6.8K
11:48 4.25 4.25 4.25 4.25 2.2K
11:49 4.24 4.25 4.24 4.25 4.4K
11:50 4.24 4.25 4.24 4.24 3.8K
11:51 4.25 4.26 4.25 4.26 5.1K
11:52 4.25 4.26 4.25 4.26 3.7K
11:53 4.26 4.26 4.25 4.26 3.0K
11:54 4.26 4.26 4.25 4.25 1.6K
11:55 4.26 4.26 4.26 4.26 1.9K
11:56 4.25 4.26 4.25 4.26 3.7K
11:57 4.26 4.26 4.25 4.25 2.0K
11:58 4.26 4.26 4.25 4.26 2.8K
11:59 4.26 4.26 4.25 4.26 3.3K
12:00 4.26 4.26 4.26 4.26 1.4K
12:01 4.26 4.26 4.26 4.26 1.0K
12:02 4.26 4.28 4.25 4.28 18.9K
12:03 4.28 4.28 4.27 4.28 2.9K
12:04 4.28 4.28 4.28 4.28 1.4K
12:05 4.27 4.27 4.27 4.26 7.4K
12:06 4.27 4.27 4.27 4.26 0.5K
12:07 4.27 4.27 4.27 4.26 2.9K
12:08 4.27 4.27 4.25 4.25 8.8K
12:09 4.25 4.26 4.25 4.25 7.8K
12:10 4.25 4.25 4.24 4.25 2.4K
12:11 4.25 4.25 4.24 4.25 6.8K
12:12 4.25 4.26 4.25 4.26 11.3K
12:13 4.26 4.26 4.25 4.25 3.5K
12:14 4.25 4.26 4.25 4.26 2.0K
12:15 4.26 4.26 4.25 4.25 1.0K
12:16 4.26 4.26 4.25 4.25 0.7K
12:17 4.26 4.26 4.25 4.25 11.7K
12:18 4.25 4.25 4.25 4.25 2.5K
12:19 4.25 4.25 4.24 4.25 7.1K
12:20 4.24 4.25 4.24 4.25 26.8K
12:21 4.25 4.25 4.25 4.25 8.0K
12:22 4.25 4.25 4.23 4.23 60.8K
12:23 4.23 4.24 4.23 4.24 164.7K
12:24 4.24 4.24 4.23 4.23 6.6K
12:25 4.23 4.23 4.23 4.22 8.7K
12:26 4.22 4.22 4.21 4.22 10.5K
12:27 4.22 4.22 4.21 4.22 7.8K
12:28 4.22 4.22 4.21 4.22 6.3K
12:29 4.22 4.22 4.22 4.22 5.9K
12:30 4.22 4.22 4.21 4.22 5.1K
12:31 4.22 4.23 4.22 4.22 13.0K
12:32 4.23 4.23 4.23 4.23 6.0K
12:33 4.23 4.23 4.23 4.22 4.4K
12:34 4.23 4.23 4.23 4.23 5.7K
12:35 4.23 4.23 4.23 4.22 3.6K
12:36 4.23 4.23 4.21 4.22 20.5K
12:37 4.22 4.22 4.20 4.20 17.8K
12:38 4.20 4.20 4.19 4.20 41.7K
12:39 4.20 4.21 4.20 4.21 10.8K
12:40 4.21 4.21 4.18 4.18 26.9K
12:41 4.18 4.18 4.18 4.18 6.3K
12:42 4.18 4.20 4.18 4.20 26.4K
12:43 4.19 4.19 4.19 4.19 3.0K
12:44 4.19 4.19 4.19 4.19 3.0K
12:45 4.19 4.20 4.19 4.20 8.1K
12:46 4.20 4.21 4.20 4.20 11.8K
12:47 4.20 4.20 4.20 4.20 1.2K
12:48 4.19 4.20 4.19 4.20 7.5K
12:49 4.20 4.20 4.19 4.20 2.9K
12:50 4.20 4.20 4.20 4.20 2.1K
12:51 4.20 4.20 4.19 4.20 2.2K
12:52 4.20 4.20 4.20 4.20 3.1K
12:53 4.20 4.20 4.20 4.20 1.8K
12:54 4.20 4.21 4.20 4.21 5.2K
12:55 4.20 4.21 4.20 4.21 9.4K
12:56 4.21 4.22 4.21 4.22 6.4K
12:57 4.22 4.22 4.22 4.22 3.4K
12:58 4.21 4.22 4.21 4.22 2.1K
12:59 4.22 4.22 4.21 4.21 5.4K
13:00 4.22 4.22 4.22 4.22 6.1K
13:01 4.22 4.22 4.21 4.22 8.2K
13:02 4.22 4.22 4.22 4.22 3.7K
13:03 4.22 4.23 4.22 4.23 13.1K
13:04 4.23 4.23 4.23 4.22 6.9K
13:05 4.23 4.23 4.23 4.23 0.7K
13:06 4.23 4.23 4.23 4.23 4.8K
13:07 4.22 4.22 4.22 4.22 5.5K
13:08 4.23 4.23 4.23 4.23 1.3K
13:09 4.23 4.23 4.23 4.23 28.4K
13:10 4.24 4.24 4.22 4.22 4.2K
13:11 4.23 4.23 4.23 4.22 1.2K
13:12 4.22 4.22 4.22 4.23 0.6K
13:13 4.23 4.23 4.23 4.23 3.1K
13:14 4.22 4.22 4.22 4.22 0.2K
13:15 4.22 4.22 4.22 4.22 11.4K
13:16 4.22 4.22 4.22 4.22 0.7K
13:17 4.22 4.22 4.22 4.22 0.8K
13:18 4.22 4.22 4.22 4.22 3.3K
13:19 4.22 4.22 4.21 4.21 2.3K
13:21 4.21 4.21 4.20 4.20 21.8K
13:22 4.19 4.20 4.19 4.20 2.6K
13:23 4.20 4.20 4.20 4.20 1.2K
13:24 4.20 4.22 4.19 4.22 29.7K
13:25 4.22 4.22 4.21 4.21 1.8K
13:26 4.21 4.22 4.21 4.22 2.0K
13:27 4.22 4.23 4.21 4.23 12.7K
13:28 4.22 4.25 4.22 4.25 11.4K
13:29 4.25 4.26 4.25 4.26 9.2K
13:30 4.27 4.27 4.27 4.27 4.2K
13:31 4.28 4.30 4.28 4.30 11.1K
13:32 4.30 4.30 4.29 4.29 4.7K
13:33 4.29 4.29 4.28 4.28 6.7K
13:34 4.28 4.28 4.28 4.28 0.9K
13:35 4.28 4.31 4.28 4.31 12.9K
13:36 4.31 4.31 4.30 4.30 2.4K
13:37 4.29 4.30 4.29 4.30 4.5K
13:38 4.30 4.31 4.30 4.31 6.7K
13:39 4.31 4.31 4.30 4.31 2.5K
13:40 4.31 4.31 4.31 4.31 0.8K
13:41 4.31 4.32 4.31 4.32 6.3K
13:42 4.32 4.32 4.31 4.31 7.1K
13:43 4.31 4.32 4.31 4.32 9.9K
13:44 4.33 4.33 4.33 4.33 4.4K
13:45 4.33 4.33 4.33 4.33 4.9K
13:46 4.33 4.33 4.33 4.33 0.5K
13:47 4.33 4.33 4.32 4.33 1.2K
13:48 4.32 4.33 4.32 4.32 6.6K
13:49 4.32 4.32 4.31 4.31 3.0K
13:50 4.31 4.31 4.30 4.30 14.6K
13:51 4.30 4.30 4.28 4.28 5.5K
13:52 4.28 4.29 4.28 4.29 3.2K
13:53 4.28 4.28 4.28 4.28 5.7K
13:54 4.27 4.28 4.27 4.28 6.2K
13:55 4.28 4.28 4.28 4.28 0.7K
13:56 4.28 4.28 4.27 4.27 5.4K
13:57 4.28 4.28 4.28 4.28 1.8K
13:58 4.30 4.30 4.30 4.30 18.8K
13:59 4.31 4.31 4.30 4.30 7.1K
14:00 4.31 4.31 4.31 4.31 6.2K
14:01 4.32 4.32 4.31 4.32 5.9K
14:02 4.32 4.32 4.32 4.32 3.6K
14:03 4.33 4.33 4.33 4.33 1.2K
14:04 4.33 4.34 4.33 4.34 3.9K
14:05 4.34 4.35 4.34 4.35 8.9K
14:06 4.35 4.35 4.35 4.35 5.0K
14:07 4.35 4.35 4.35 4.35 0.6K
14:08 4.35 4.35 4.33 4.34 7.0K
14:09 4.33 4.33 4.33 4.33 2.1K
14:10 4.33 4.33 4.32 4.33 2.9K
14:11 4.33 4.33 4.33 4.33 0.3K
14:12 4.33 4.33 4.33 4.33 1.5K
14:13 4.33 4.33 4.33 4.33 3.4K
14:14 4.33 4.33 4.31 4.31 6.2K
14:15 4.31 4.31 4.30 4.30 3.6K
14:16 4.31 4.31 4.30 4.30 1.7K
14:17 4.31 4.31 4.31 4.31 6.7K
14:18 4.30 4.31 4.30 4.31 0.6K
14:19 4.30 4.32 4.30 4.32 10.0K
14:20 4.33 4.33 4.33 4.33 6.1K
14:21 4.33 4.33 4.33 4.33 1.3K
14:22 4.33 4.33 4.33 4.33 5.7K
14:23 4.33 4.33 4.33 4.33 0.7K
14:24 4.33 4.33 4.32 4.32 3.5K
14:25 4.32 4.32 4.31 4.31 9.9K
14:26 4.31 4.31 4.31 4.31 0.5K
14:27 4.31 4.32 4.31 4.32 1.2K
14:28 4.31 4.31 4.31 4.31 3.9K
14:29 4.30 4.30 4.30 4.30 0.1K
14:30 4.31 4.31 4.30 4.31 1.7K
14:31 4.30 4.30 4.29 4.29 2.9K
14:32 4.29 4.30 4.29 4.30 0.5K
14:33 4.30 4.30 4.29 4.29 5.9K
14:34 4.30 4.30 4.29 4.29 1.2K
14:35 4.29 4.29 4.29 4.29 2.1K
14:36 4.29 4.29 4.29 4.29 2.4K
14:37 4.28 4.28 4.28 4.28 5.2K
14:38 4.28 4.29 4.28 4.28 10.8K
14:41 4.28 4.28 4.28 4.28 0.4K
14:42 4.28 4.28 4.28 4.28 6.6K
14:43 4.28 4.28 4.28 4.28 1.4K
14:44 4.27 4.27 4.27 4.27 3.8K
14:48 4.27 4.30 4.27 4.30 31.2K
14:49 4.30 4.30 4.30 4.30 6.0K
14:50 4.30 4.30 4.30 4.30 5.4K
14:51 4.30 4.30 4.30 4.30 1.8K
14:52 4.30 4.30 4.30 4.30 0.6K
14:53 4.30 4.30 4.30 4.30 1.8K
14:54 4.30 4.30 4.30 4.30 2.3K
14:55 4.30 4.32 4.30 4.32 17.4K
14:56 4.32 4.32 4.32 4.32 3.6K
14:57 4.32 4.33 4.32 4.33 9.2K
14:58 4.33 4.33 4.33 4.33 0.9K
14:59 4.33 4.33 4.32 4.32 7.7K
15:00 4.32 4.32 4.32 4.32 1.2K
15:01 4.32 4.32 4.32 4.32 1.1K
15:02 4.32 4.32 4.31 4.31 2.6K
15:03 4.31 4.32 4.31 4.32 5.1K
15:04 4.32 4.32 4.32 4.32 4.7K
15:05 4.32 4.32 4.32 4.32 2.8K
15:06 4.32 4.32 4.31 4.31 1.3K
15:07 4.32 4.32 4.32 4.32 4.2K
15:08 4.32 4.32 4.32 4.32 2.5K
15:09 4.32 4.32 4.32 4.32 3.6K
15:10 4.32 4.32 4.32 4.32 3.1K
15:11 4.32 4.32 4.32 4.32 3.1K
15:12 4.32 4.32 4.31 4.32 3.8K
15:13 4.32 4.32 4.31 4.32 25.2K
15:14 4.32 4.32 4.32 4.32 0.6K
15:15 4.31 4.32 4.31 4.32 7.4K
15:16 4.32 4.32 4.31 4.32 2.3K
15:17 4.32 4.32 4.32 4.32 1.2K
15:18 4.32 4.32 4.31 4.32 1.4K
15:19 4.31 4.32 4.31 4.32 3.5K
15:20 4.32 4.32 4.31 4.32 4.0K
15:21 4.32 4.32 4.31 4.32 3.6K
15:22 4.32 4.32 4.31 4.32 1.7K
15:23 4.32 4.32 4.30 4.30 11.1K
15:24 4.29 4.30 4.29 4.29 16.4K
15:25 4.30 4.30 4.29 4.30 1.8K
15:26 4.29 4.29 4.28 4.28 9.7K
15:27 4.28 4.28 4.27 4.27 10.1K
15:28 4.28 4.28 4.27 4.28 1.2K
15:29 4.27 4.28 4.27 4.26 8.4K
15:30 4.26 4.26 4.26 4.26 3.2K
15:31 4.26 4.26 4.26 4.26 2.4K
15:32 4.26 4.27 4.26 4.26 25.1K
15:33 4.27 4.27 4.27 4.26 3.3K
15:34 4.27 4.29 4.27 4.29 31.0K
15:35 4.29 4.29 4.29 4.29 3.0K
15:36 4.29 4.29 4.29 4.29 3.4K
15:37 4.29 4.29 4.28 4.28 12.2K
15:38 4.28 4.28 4.28 4.28 3.4K
15:39 4.28 4.28 4.28 4.28 6.5K
15:40 4.28 4.28 4.28 4.28 3.3K
15:41 4.28 4.28 4.28 4.28 8.4K
15:42 4.28 4.28 4.28 4.28 5.7K
15:43 4.27 4.28 4.27 4.28 3.3K
15:44 4.28 4.30 4.27 4.30 46.4K
15:45 4.30 4.30 4.29 4.30 6.6K
15:46 4.30 4.30 4.30 4.30 3.9K
15:47 4.30 4.30 4.29 4.30 6.3K
15:48 4.30 4.30 4.29 4.30 7.9K
15:49 4.30 4.30 4.29 4.30 21.3K
15:50 4.30 4.30 4.29 4.29 6.9K
15:51 4.30 4.30 4.29 4.29 4.8K
15:52 4.30 4.30 4.29 4.30 20.8K
15:53 4.30 4.30 4.29 4.30 7.7K
15:54 4.30 4.30 4.29 4.29 18.0K
15:55 4.30 4.30 4.29 4.30 28.2K
15:56 4.29 4.31 4.29 4.30 128.1K
15:57 4.30 4.31 4.30 4.31 18.2K
15:58 4.31 4.31 4.30 4.31 25.8K
15:59 4.31 4.31 4.30 4.31 280.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available