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 10.70 10.75 10.69 10.70 23.7K
10:05 10.70 10.85 10.70 10.84 72.1K
10:10 10.82 10.84 10.80 10.82 84.5K
10:15 10.81 10.83 10.76 10.81 41.8K
10:20 10.83 10.87 10.83 10.85 32.3K
10:25 10.84 10.89 10.83 10.87 25.3K
10:30 10.86 10.87 10.81 10.81 9.0K
10:35 10.82 10.83 10.79 10.79 10.2K
10:40 10.80 10.82 10.78 10.79 12.8K
10:45 10.80 10.85 10.80 10.85 7.9K
10:50 10.85 10.87 10.85 10.86 74.8K
10:55 10.86 10.89 10.85 10.88 21.2K
11:00 10.87 10.88 10.83 10.84 74.1K
11:05 10.84 10.86 10.82 10.82 25.0K
11:10 10.82 10.82 10.76 10.77 68.2K
11:15 10.78 10.80 10.77 10.78 22.5K
11:20 10.79 10.81 10.78 10.79 16.2K
11:25 10.78 10.81 10.78 10.80 8.3K
11:30 10.81 10.81 10.78 10.80 11.1K
11:35 10.80 10.81 10.79 10.80 14.4K
11:40 10.80 10.81 10.79 10.80 31.3K
11:45 10.80 10.82 10.78 10.80 19.8K
11:50 10.79 10.79 10.77 10.79 13.4K
11:55 10.78 10.78 10.77 10.77 15.4K
12:00 10.76 10.77 10.72 10.73 37.4K
12:05 10.74 10.74 10.70 10.70 14.8K
12:10 10.71 10.73 10.70 10.70 7.9K
12:15 10.70 10.73 10.69 10.69 52.4K
12:20 10.70 10.70 10.69 10.70 53.6K
12:25 10.73 10.73 10.71 10.72 25.7K
12:30 10.73 10.75 10.73 10.75 12.2K
12:35 10.75 10.77 10.75 10.77 8.1K
12:40 10.78 10.78 10.75 10.76 12.8K
12:45 10.75 10.76 10.73 10.74 15.7K
12:50 10.74 10.76 10.73 10.74 11.1K
12:55 10.74 10.75 10.70 10.71 81.5K
13:00 10.71 10.71 10.68 10.69 49.3K
13:05 10.67 10.69 10.66 10.68 33.9K
13:10 10.67 10.71 10.66 10.71 27.1K
13:15 10.69 10.70 10.67 10.68 15.0K
13:20 10.67 10.70 10.67 10.70 8.8K
13:25 10.70 10.70 10.66 10.66 16.3K
13:30 10.66 10.67 10.65 10.65 22.9K
13:35 10.65 10.67 10.63 10.64 29.7K
13:40 10.64 10.65 10.62 10.63 14.3K
13:45 10.65 10.66 10.63 10.63 41.4K
13:50 10.63 10.65 10.60 10.60 51.3K
13:55 10.60 10.60 10.54 10.54 112.2K
14:00 10.54 10.58 10.54 10.57 30.9K
14:05 10.57 10.60 10.57 10.58 40.8K
14:10 10.58 10.61 10.57 10.60 21.3K
14:15 10.61 10.62 10.59 10.61 18.4K
14:20 10.61 10.62 10.60 10.60 25.5K
14:25 10.60 10.62 10.60 10.60 22.1K
14:30 10.62 10.62 10.60 10.60 27.7K
14:35 10.60 10.61 10.60 10.60 64.3K
14:40 10.60 10.61 10.60 10.60 25.0K
14:45 10.61 10.61 10.57 10.58 81.1K
14:50 10.59 10.59 10.57 10.57 28.0K
14:55 10.58 10.58 10.56 10.57 22.9K
15:00 10.58 10.61 10.55 10.60 34.5K
15:05 10.59 10.60 10.57 10.59 25.1K
15:10 10.60 10.62 10.59 10.61 19.7K
15:15 10.63 10.63 10.60 10.61 14.7K
15:20 10.62 10.62 10.59 10.60 25.9K
15:25 10.61 10.63 10.60 10.62 15.9K
15:30 10.62 10.66 10.62 10.63 30.6K
15:35 10.63 10.64 10.62 10.62 23.5K
15:40 10.62 10.64 10.62 10.62 10.8K
15:45 10.63 10.65 10.62 10.63 50.4K
15:50 10.63 10.64 10.61 10.62 26.5K
15:55 10.63 10.63 10.61 10.61 26.6K
16:00 10.62 10.63 10.61 10.62 23.7K
16:05 10.64 10.64 10.62 10.63 27.2K
16:10 10.63 10.63 10.60 10.61 81.7K
16:15 10.63 10.63 10.61 10.62 18.8K
16:20 10.61 10.62 10.58 10.58 30.1K
16:25 10.60 10.60 10.58 10.59 14.0K
16:30 10.59 10.59 10.58 10.58 21.8K
16:35 10.57 10.59 10.57 10.59 57.3K
16:40 10.58 10.58 10.57 10.58 11.4K
16:45 10.58 10.59 10.56 10.56 28.9K
16:50 10.57 10.59 10.56 10.59 63.7K
16:55 10.59 10.59 10.57 10.58 12.5K
17:00 10.58 10.60 10.57 10.59 75.1K
17:05 10.59 10.60 10.58 10.60 23.7K
17:10 10.59 10.61 10.59 10.61 24.4K
17:15 10.61 10.61 10.59 10.61 23.4K
17:20 10.60 10.61 10.59 10.60 37.7K
17:25 10.59 10.60 10.59 10.60 20.5K
17:30 10.59 10.60 10.59 10.60 28.2K
17:35 10.59 10.60 10.57 10.57 133.9K
17:40 10.57 10.59 10.57 10.57 86.3K
17:45 10.58 10.58 10.56 10.57 45.9K
17:55 10.59 10.59 10.59 10.59 3,702.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available