EZTEC ON

EZTC3
🏛️ brazil →
15.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.35 11.35 11.35 11.35 3.9K
10:05 11.43 11.43 11.35 11.38 27.6K
10:10 11.38 11.45 11.38 11.45 4.4K
10:15 11.43 11.48 11.42 11.47 8.3K
10:20 11.48 11.49 11.47 11.48 4.7K
10:25 11.48 11.55 11.48 11.53 7.6K
10:30 11.55 11.59 11.53 11.58 6.7K
10:35 11.56 11.62 11.56 11.62 7.2K
10:40 11.62 11.71 11.61 11.69 65.5K
10:45 11.70 11.74 11.62 11.71 36.3K
10:50 11.69 11.71 11.68 11.71 11.0K
10:55 11.72 11.76 11.71 11.73 49.0K
11:00 11.73 11.77 11.72 11.74 38.0K
11:05 11.76 11.76 11.74 11.74 8.8K
11:10 11.74 11.78 11.74 11.77 43.4K
11:15 11.76 11.81 11.76 11.79 20.4K
11:20 11.78 11.81 11.77 11.79 15.9K
11:25 11.79 11.83 11.77 11.83 43.0K
11:30 11.81 11.82 11.76 11.77 9.4K
11:35 11.76 11.81 11.76 11.79 10.1K
11:40 11.79 11.85 11.79 11.83 14.2K
11:45 11.85 11.87 11.85 11.86 33.6K
11:50 11.85 11.90 11.85 11.89 18.8K
11:55 11.90 11.90 11.84 11.86 27.7K
12:00 11.87 11.87 11.85 11.85 11.5K
12:05 11.84 11.85 11.83 11.84 14.3K
12:10 11.84 11.85 11.82 11.84 14.2K
12:15 11.83 11.84 11.82 11.84 8.0K
12:20 11.84 11.84 11.80 11.81 52.9K
12:25 11.83 11.83 11.81 11.82 6.8K
12:30 11.83 11.84 11.81 11.82 40.5K
12:35 11.82 11.84 11.80 11.80 10.7K
12:40 11.79 11.81 11.79 11.79 4.4K
12:45 11.80 11.80 11.78 11.80 6.4K
12:50 11.80 11.80 11.76 11.78 11.3K
12:55 11.78 11.78 11.76 11.77 4.8K
13:00 11.78 11.79 11.76 11.77 12.4K
13:05 11.77 11.78 11.77 11.77 6.1K
13:10 11.78 11.79 11.78 11.79 6.2K
13:15 11.80 11.80 11.77 11.77 15.2K
13:20 11.77 11.80 11.77 11.78 13.2K
13:25 11.79 11.80 11.78 11.80 6.9K
13:30 11.80 11.80 11.78 11.79 11.0K
13:35 11.80 11.81 11.78 11.80 6.8K
13:40 11.80 11.82 11.79 11.81 7.1K
13:45 11.81 11.82 11.80 11.80 6.9K
13:50 11.80 11.82 11.79 11.80 10.9K
13:55 11.79 11.81 11.79 11.80 5.8K
14:00 11.80 11.87 11.79 11.87 22.4K
14:05 11.86 11.87 11.84 11.86 10.0K
14:10 11.87 11.93 11.87 11.93 47.8K
14:15 11.94 11.98 11.94 11.96 19.9K
14:20 11.97 11.97 11.94 11.97 27.4K
14:25 11.99 11.99 11.94 11.94 48.4K
14:30 11.95 11.95 11.91 11.93 18.4K
14:35 11.95 11.97 11.94 11.97 13.3K
14:40 11.97 11.97 11.95 11.95 14.2K
14:45 11.94 11.95 11.93 11.94 10.8K
14:50 11.94 11.96 11.93 11.95 14.4K
14:55 11.94 11.95 11.93 11.93 6.7K
15:00 11.94 11.95 11.93 11.95 10.1K
15:05 11.95 11.98 11.95 11.98 25.1K
15:10 11.97 11.99 11.97 11.98 19.2K
15:15 11.99 12.00 11.98 12.00 41.3K
15:20 12.00 12.02 11.99 12.02 15.0K
15:25 12.02 12.03 11.96 11.96 165.0K
15:30 11.97 11.98 11.95 11.97 22.7K
15:35 11.97 11.97 11.94 11.97 11.9K
15:40 11.98 12.00 11.97 11.98 12.4K
15:45 11.99 12.00 11.99 12.00 10.9K
15:50 12.01 12.05 11.99 12.05 72.5K
15:55 12.06 12.06 12.02 12.04 17.4K
16:00 12.04 12.04 12.03 12.04 23.3K
16:05 12.05 12.05 12.02 12.02 19.4K
16:10 12.02 12.04 12.02 12.04 8.9K
16:15 12.04 12.05 12.02 12.05 15.4K
16:20 12.05 12.06 12.04 12.05 32.1K
16:25 12.05 12.06 12.04 12.05 13.7K
16:30 12.06 12.07 12.05 12.07 8.1K
16:35 12.07 12.07 12.06 12.06 18.5K
16:40 12.06 12.09 12.05 12.08 32.1K
16:45 12.08 12.10 12.08 12.09 13.9K
16:50 12.09 12.15 12.08 12.14 166.5K
16:55 12.14 12.15 12.13 12.14 21.9K
17:00 12.14 12.15 12.10 12.13 52.7K
17:05 12.13 12.14 12.10 12.11 35.5K
17:10 12.10 12.12 12.10 12.11 26.6K
17:15 12.11 12.15 12.10 12.14 30.8K
17:20 12.15 12.15 12.13 12.14 29.5K
17:25 12.14 12.17 12.14 12.14 37.1K
17:30 12.14 12.14 12.12 12.13 28.0K
17:35 12.13 12.16 12.12 12.12 59.9K
17:40 12.12 12.15 12.12 12.13 33.5K
17:45 12.14 12.18 12.13 12.17 79.3K
17:50 12.18 12.19 12.13 12.13 50.7K
17:55 12.08 12.08 12.08 12.08 373.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available