EZTEC ON

EZTC3
🏛️ brazil →
15.89
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.14 11.14 11.10 11.10 16.9K
10:05 11.10 11.15 11.09 11.14 27.6K
10:10 11.13 11.16 11.04 11.04 31.6K
10:15 11.04 11.04 11.01 11.04 20.9K
10:20 11.03 11.08 11.03 11.05 10.3K
10:25 11.05 11.08 11.03 11.04 2.1K
10:30 11.02 11.04 11.02 11.03 2.5K
10:35 11.03 11.03 11.01 11.02 2.1K
10:40 11.03 11.05 11.01 11.01 3.7K
10:45 11.01 11.02 10.97 10.97 14.2K
10:50 10.96 11.00 10.96 10.98 10.6K
10:55 10.97 11.00 10.96 10.96 31.9K
11:00 10.97 10.97 10.94 10.94 18.4K
11:05 10.93 10.96 10.93 10.94 11.1K
11:10 10.95 10.95 10.93 10.93 8.9K
11:15 10.94 10.98 10.93 10.97 17.1K
11:20 10.96 11.02 10.95 11.01 21.9K
11:25 11.00 11.00 10.96 10.97 13.6K
11:30 10.97 10.99 10.96 10.99 11.3K
11:35 10.98 11.00 10.97 11.00 15.4K
11:40 10.98 11.04 10.98 11.03 19.2K
11:45 11.03 11.05 11.02 11.05 9.7K
11:50 11.04 11.04 10.99 11.01 16.5K
11:55 11.01 11.02 10.97 10.97 11.9K
12:00 10.97 10.99 10.95 10.96 37.0K
12:05 10.95 10.97 10.94 10.96 33.3K
12:10 10.96 10.97 10.93 10.95 36.7K
12:15 10.94 10.96 10.92 10.93 20.6K
12:20 10.92 10.95 10.92 10.94 19.2K
12:25 10.94 10.95 10.92 10.94 35.1K
12:30 10.95 10.99 10.94 10.99 9.9K
12:35 10.98 11.03 10.97 11.03 35.7K
12:40 11.04 11.04 11.00 11.00 11.1K
12:45 10.99 10.99 10.96 10.96 23.0K
12:50 10.95 10.98 10.95 10.95 27.9K
12:55 10.96 10.96 10.95 10.95 20.4K
13:00 10.97 10.97 10.93 10.95 24.5K
13:05 10.95 10.96 10.93 10.93 13.2K
13:10 10.94 10.96 10.93 10.96 14.0K
13:15 10.96 10.97 10.94 10.96 13.2K
13:20 10.95 10.99 10.95 10.98 10.0K
13:25 10.98 10.99 10.97 10.98 6.5K
13:30 10.98 10.98 10.96 10.97 10.9K
13:35 10.97 10.98 10.96 10.97 9.3K
13:40 10.97 10.99 10.97 10.98 18.6K
13:45 10.98 10.99 10.97 10.98 5.7K
13:50 10.98 10.99 10.96 10.98 20.7K
13:55 10.99 11.00 10.96 10.99 17.0K
14:00 10.98 11.00 10.98 10.99 14.4K
14:05 10.99 11.00 10.98 10.99 16.1K
14:10 10.98 11.02 10.98 11.01 13.5K
14:15 11.02 11.02 10.98 10.98 11.4K
14:20 10.99 11.00 10.98 10.99 9.4K
14:25 10.99 11.04 10.98 11.01 39.5K
14:30 11.03 11.05 11.02 11.03 21.2K
14:35 11.03 11.03 11.01 11.02 12.3K
14:40 11.03 11.04 11.01 11.01 10.3K
14:45 11.02 11.02 11.00 11.02 32.3K
14:50 11.02 11.05 11.00 11.05 15.1K
14:55 11.04 11.05 11.03 11.05 15.4K
15:00 11.05 11.05 11.03 11.04 15.5K
15:05 11.04 11.05 11.01 11.03 13.2K
15:10 11.02 11.02 10.99 11.01 8.9K
15:15 11.00 11.01 10.98 10.99 18.0K
15:20 10.98 10.99 10.97 10.98 10.8K
15:25 10.98 10.99 10.96 10.98 13.7K
15:30 10.98 10.98 10.95 10.96 22.8K
15:35 10.96 10.97 10.93 10.95 34.9K
15:40 10.94 10.95 10.92 10.93 18.1K
15:45 10.93 10.96 10.93 10.95 26.3K
15:50 10.96 10.96 10.93 10.93 12.0K
15:55 10.95 10.95 10.92 10.94 23.5K
16:00 10.92 10.94 10.91 10.94 15.8K
16:05 10.93 10.96 10.92 10.95 29.1K
16:10 10.95 10.96 10.94 10.96 15.7K
16:15 10.96 10.97 10.95 10.97 10.3K
16:20 10.97 10.97 10.94 10.95 19.7K
16:25 10.96 10.98 10.95 10.97 22.9K
16:30 10.97 10.98 10.95 10.97 25.9K
16:35 10.97 10.98 10.95 10.95 23.5K
16:40 10.96 10.96 10.94 10.96 25.4K
16:45 10.97 10.97 10.95 10.97 28.2K
16:50 10.96 10.96 10.92 10.94 31.0K
16:55 10.93 10.96 10.93 10.96 29.5K
17:00 10.95 10.98 10.95 10.97 22.8K
17:05 10.96 10.99 10.96 10.99 40.9K
17:10 10.97 10.98 10.96 10.97 24.9K
17:15 10.96 10.97 10.93 10.96 27.8K
17:20 10.96 10.97 10.94 10.96 38.1K
17:25 10.96 10.96 10.94 10.95 30.7K
17:30 10.95 10.96 10.94 10.96 30.6K
17:35 10.95 10.95 10.92 10.94 38.5K
17:40 10.93 10.95 10.92 10.93 41.1K
17:45 10.94 10.94 10.92 10.94 40.4K
17:50 10.93 10.95 10.91 10.91 40.0K
17:55 10.91 10.91 10.91 10.91 157.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available