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 10.69 10.69 10.58 10.60 43.5K
10:05 10.60 10.64 10.58 10.60 51.1K
10:10 10.61 10.65 10.59 10.65 16.7K
10:15 10.64 10.66 10.63 10.63 12.4K
10:20 10.62 10.65 10.62 10.64 7.6K
10:25 10.64 10.66 10.63 10.65 19.2K
10:30 10.63 10.68 10.63 10.68 71.4K
10:35 10.67 10.68 10.65 10.67 8.5K
10:40 10.70 10.72 10.69 10.72 8.2K
10:45 10.70 10.70 10.64 10.64 54.6K
10:50 10.64 10.67 10.63 10.65 23.5K
10:55 10.65 10.68 10.64 10.65 20.8K
11:00 10.64 10.66 10.64 10.64 8.1K
11:05 10.65 10.67 10.63 10.65 16.4K
11:10 10.65 10.69 10.65 10.69 6.1K
11:15 10.68 10.69 10.67 10.68 27.7K
11:20 10.68 10.69 10.66 10.67 13.9K
11:25 10.67 10.69 10.66 10.69 19.2K
11:30 10.70 10.77 10.69 10.77 62.7K
11:35 10.77 10.80 10.77 10.80 19.7K
11:40 10.80 10.83 10.80 10.83 34.8K
11:45 10.82 10.85 10.82 10.84 15.8K
11:50 10.84 10.86 10.83 10.85 20.9K
11:55 10.86 10.86 10.84 10.85 21.8K
12:00 10.84 10.86 10.84 10.84 14.1K
12:05 10.85 10.85 10.81 10.81 21.8K
12:10 10.81 10.85 10.79 10.85 42.4K
12:15 10.86 10.88 10.85 10.87 30.7K
12:20 10.87 10.87 10.82 10.82 16.0K
12:25 10.84 10.86 10.84 10.84 22.7K
12:30 10.84 10.87 10.84 10.86 8.3K
12:35 10.85 10.90 10.85 10.88 44.5K
12:40 10.88 10.89 10.87 10.87 18.5K
12:45 10.89 10.89 10.84 10.86 29.8K
12:50 10.86 10.86 10.84 10.84 8.8K
12:55 10.84 10.86 10.84 10.84 9.4K
13:00 10.85 10.91 10.84 10.91 25.1K
13:05 10.90 10.90 10.87 10.87 32.6K
13:10 10.87 10.89 10.87 10.88 8.5K
13:15 10.88 10.92 10.88 10.91 5.4K
13:20 10.91 10.92 10.90 10.92 13.3K
13:25 10.91 10.92 10.91 10.92 8.6K
13:30 10.92 10.94 10.91 10.92 26.0K
13:35 10.92 10.94 10.92 10.93 7.7K
13:40 10.94 10.95 10.93 10.95 12.0K
13:45 10.94 10.95 10.93 10.94 11.0K
13:50 10.94 10.95 10.93 10.95 15.5K
13:55 10.94 10.94 10.93 10.93 7.4K
14:00 10.94 10.96 10.94 10.95 22.0K
14:05 10.95 10.97 10.94 10.95 19.5K
14:10 10.96 10.96 10.93 10.94 44.9K
14:15 10.93 10.95 10.93 10.94 11.7K
14:20 10.93 10.93 10.91 10.91 22.6K
14:25 10.91 10.92 10.91 10.92 9.3K
14:30 10.92 10.92 10.88 10.90 26.3K
14:35 10.90 10.90 10.88 10.89 35.6K
14:40 10.89 10.89 10.87 10.87 15.5K
14:45 10.86 10.89 10.86 10.88 14.7K
14:50 10.87 10.90 10.87 10.90 25.4K
14:55 10.90 10.90 10.90 10.90 29.7K
15:00 10.90 10.90 10.89 10.90 21.6K
15:05 10.90 10.90 10.89 10.89 20.9K
15:10 10.89 10.90 10.89 10.90 16.2K
15:15 10.90 10.90 10.90 10.90 28.5K
15:20 10.90 10.90 10.90 10.90 66.4K
15:25 10.90 10.90 10.89 10.90 47.1K
15:30 10.90 10.90 10.87 10.87 16.9K
15:35 10.87 10.87 10.86 10.87 9.3K
15:40 10.88 10.88 10.86 10.87 11.3K
15:45 10.87 10.88 10.87 10.87 17.0K
15:50 10.87 10.89 10.87 10.87 14.2K
15:55 10.88 10.89 10.88 10.88 16.1K
16:00 10.88 10.88 10.81 10.82 56.3K
16:05 10.82 10.82 10.79 10.79 18.8K
16:10 10.80 10.81 10.80 10.80 12.4K
16:15 10.80 10.80 10.79 10.80 3.7K
16:20 10.81 10.82 10.79 10.82 94.3K
16:25 10.81 10.81 10.78 10.78 31.8K
16:30 10.79 10.79 10.78 10.78 13.5K
16:35 10.78 10.79 10.77 10.78 13.1K
16:40 10.78 10.79 10.78 10.78 29.7K
16:45 10.78 10.79 10.78 10.79 9.2K
16:50 10.78 10.82 10.78 10.81 30.2K
16:55 10.81 10.81 10.80 10.81 6.3K
17:00 10.81 10.82 10.80 10.82 17.1K
17:05 10.81 10.83 10.81 10.83 13.6K
17:10 10.83 10.83 10.82 10.82 20.3K
17:15 10.82 10.83 10.81 10.82 22.0K
17:20 10.81 10.82 10.81 10.82 5.0K
17:25 10.82 10.83 10.81 10.82 14.6K
17:30 10.82 10.83 10.81 10.83 34.5K
17:35 10.83 10.83 10.79 10.79 40.2K
17:40 10.79 10.81 10.79 10.80 16.9K
17:45 10.81 10.83 10.80 10.83 33.1K
17:50 10.83 10.88 10.82 10.88 40.9K
17:55 10.85 10.85 10.85 10.85 59.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available