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 11.03 11.03 11.00 11.02 7.9K
10:05 11.01 11.02 10.97 10.98 18.1K
10:10 10.99 11.02 10.98 11.02 16.6K
10:15 11.00 11.04 10.99 11.04 11.2K
10:20 11.03 11.06 11.03 11.05 15.7K
10:25 11.05 11.07 11.05 11.07 6.2K
10:30 11.08 11.10 11.07 11.09 26.6K
10:35 11.06 11.06 11.03 11.06 31.1K
10:40 11.07 11.14 11.07 11.13 108.0K
10:45 11.12 11.13 11.07 11.10 6.1K
10:50 11.10 11.12 11.08 11.11 1.9K
10:55 11.11 11.13 11.10 11.13 5.2K
11:00 11.13 11.14 11.10 11.11 11.6K
11:05 11.09 11.18 11.09 11.16 31.3K
11:10 11.16 11.19 11.16 11.16 8.5K
11:15 11.16 11.16 11.13 11.16 24.0K
11:20 11.16 11.19 11.15 11.18 6.1K
11:25 11.19 11.21 11.13 11.13 38.2K
11:30 11.13 11.16 11.11 11.16 29.9K
11:35 11.14 11.15 11.09 11.11 48.9K
11:40 11.11 11.14 11.08 11.08 21.6K
11:45 11.08 11.08 11.03 11.05 18.4K
11:50 11.06 11.09 11.04 11.09 10.7K
11:55 11.09 11.09 11.06 11.09 14.5K
12:00 11.08 11.09 11.04 11.04 25.5K
12:05 11.04 11.04 11.02 11.04 8.5K
12:10 11.03 11.05 11.03 11.05 9.3K
12:15 11.05 11.06 10.97 10.99 137.6K
12:20 10.99 11.02 10.98 10.98 156.9K
12:25 10.98 10.98 10.92 10.93 126.3K
12:30 10.93 11.00 10.93 10.99 57.1K
12:35 10.99 11.02 10.98 11.01 46.9K
12:40 11.00 11.00 10.97 10.98 23.8K
12:45 10.97 10.97 10.95 10.97 15.6K
12:50 10.97 10.98 10.97 10.97 7.2K
12:55 10.97 10.98 10.95 10.95 6.8K
13:00 10.96 10.97 10.94 10.96 9.1K
13:05 10.96 11.00 10.96 10.98 15.9K
13:10 10.98 10.99 10.97 10.97 10.9K
13:15 10.97 10.98 10.96 10.97 7.3K
13:20 10.97 10.97 10.95 10.96 5.2K
13:25 10.95 10.97 10.95 10.96 16.5K
13:30 10.96 10.97 10.94 10.96 15.6K
13:35 10.94 10.98 10.94 10.98 7.2K
13:40 10.98 10.98 10.97 10.98 8.1K
13:45 10.98 10.98 10.95 10.96 11.4K
13:50 10.96 10.96 10.93 10.94 18.1K
13:55 10.94 10.96 10.93 10.94 8.7K
14:00 10.95 10.97 10.95 10.97 19.5K
14:05 10.99 11.02 10.98 11.02 15.2K
14:10 11.02 11.02 10.99 11.00 5.6K
14:15 11.00 11.04 11.00 11.04 31.4K
14:20 11.03 11.06 11.03 11.03 33.8K
14:25 11.03 11.04 11.02 11.03 7.9K
14:30 11.03 11.04 11.01 11.04 16.2K
14:35 11.03 11.04 11.02 11.03 7.7K
14:40 11.02 11.03 11.01 11.01 7.7K
14:45 11.01 11.02 11.00 11.01 5.7K
14:50 11.02 11.02 11.00 11.02 5.7K
14:55 11.01 11.03 10.99 11.03 11.6K
15:00 11.03 11.04 11.02 11.04 9.8K
15:05 11.04 11.05 11.03 11.05 3.9K
15:10 11.05 11.05 11.02 11.03 5.5K
15:15 11.03 11.05 11.02 11.05 7.8K
15:20 11.04 11.05 11.02 11.02 45.7K
15:25 11.02 11.03 11.01 11.03 4.6K
15:30 11.02 11.03 11.01 11.02 6.0K
15:35 11.01 11.02 10.98 11.00 10.4K
15:40 11.00 11.01 10.99 11.01 10.4K
15:45 11.02 11.02 10.99 11.00 13.6K
15:50 10.99 11.01 10.98 11.01 11.1K
15:55 11.00 11.01 10.99 11.00 13.0K
16:00 11.00 11.01 10.99 11.00 7.2K
16:05 11.01 11.01 10.99 11.00 14.4K
16:10 11.00 11.01 11.00 11.01 6.8K
16:15 11.00 11.00 10.97 10.98 6.2K
16:20 10.98 11.00 10.98 10.99 21.1K
16:25 11.00 11.01 10.98 11.00 34.8K
16:30 11.00 11.00 10.99 11.00 3.4K
16:35 11.00 11.05 10.99 11.04 59.6K
16:40 11.04 11.07 11.04 11.05 14.3K
16:45 11.05 11.07 11.05 11.07 21.7K
16:50 11.07 11.07 11.05 11.06 9.6K
16:55 11.06 11.06 11.04 11.06 23.0K
17:00 11.05 11.06 11.05 11.06 9.8K
17:05 11.06 11.06 11.04 11.04 8.9K
17:10 11.03 11.04 10.97 10.98 15.0K
17:15 10.98 10.99 10.96 10.99 18.3K
17:20 10.98 10.98 10.96 10.96 17.0K
17:25 10.97 10.98 10.95 10.96 14.7K
17:30 10.95 11.00 10.94 11.00 97.5K
17:35 10.98 10.99 10.98 10.98 10.9K
17:40 10.98 10.99 10.98 10.98 21.3K
17:45 10.98 11.00 10.97 11.00 76.5K
17:50 11.00 11.04 11.00 11.04 36.8K
17:55 11.03 11.03 11.03 11.03 90.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available