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 12.06 12.12 12.06 12.12 11.5K
10:05 12.07 12.07 12.03 12.06 42.4K
10:10 12.04 12.07 12.04 12.05 6.5K
10:15 12.02 12.03 11.97 11.97 11.7K
10:20 11.98 12.00 11.96 11.96 10.2K
10:25 11.95 11.96 11.86 11.87 42.7K
10:30 11.87 11.91 11.87 11.90 35.5K
10:35 11.90 11.91 11.86 11.88 29.3K
10:40 11.87 11.99 11.86 11.99 29.1K
10:45 11.98 11.99 11.97 11.98 12.9K
10:50 11.97 11.99 11.96 11.96 9.9K
10:55 11.96 12.01 11.96 12.01 11.8K
11:00 12.00 12.06 12.00 12.03 30.8K
11:05 12.02 12.05 12.02 12.05 5.0K
11:10 12.05 12.08 12.04 12.08 11.4K
11:15 12.09 12.13 12.08 12.12 34.3K
11:20 12.15 12.18 12.15 12.18 27.4K
11:25 12.18 12.21 12.15 12.16 18.4K
11:30 12.16 12.16 12.09 12.12 38.2K
11:35 12.12 12.14 12.11 12.13 27.0K
11:40 12.13 12.14 12.11 12.11 13.1K
11:45 12.11 12.12 12.10 12.12 15.5K
11:50 12.12 12.14 12.12 12.14 8.3K
11:55 12.14 12.14 12.12 12.14 9.6K
12:00 12.14 12.16 12.11 12.13 15.3K
12:05 12.13 12.15 12.13 12.14 10.1K
12:10 12.14 12.14 12.11 12.11 9.2K
12:15 12.12 12.13 12.11 12.13 10.1K
12:20 12.14 12.14 12.13 12.13 8.9K
12:25 12.13 12.16 12.12 12.15 18.3K
12:30 12.14 12.16 12.12 12.13 27.7K
12:35 12.13 12.14 12.11 12.14 24.4K
12:40 12.12 12.17 12.12 12.16 16.2K
12:45 12.17 12.18 12.13 12.16 19.3K
12:50 12.14 12.16 12.12 12.13 13.6K
12:55 12.12 12.14 12.12 12.13 5.4K
13:00 12.14 12.14 12.10 12.10 22.2K
13:05 12.10 12.12 12.10 12.11 4.9K
13:10 12.11 12.12 12.08 12.08 21.8K
13:15 12.09 12.09 12.05 12.09 18.6K
13:20 12.09 12.09 12.06 12.06 21.3K
13:25 12.07 12.07 12.03 12.07 17.2K
13:30 12.06 12.07 12.05 12.05 4.4K
13:35 12.07 12.07 12.04 12.07 6.7K
13:40 12.06 12.07 12.04 12.04 9.0K
13:45 12.05 12.05 12.03 12.05 11.1K
13:50 12.05 12.05 12.03 12.05 6.8K
13:55 12.06 12.08 12.06 12.06 13.2K
14:00 12.07 12.07 12.06 12.07 7.1K
14:05 12.07 12.09 12.07 12.09 4.5K
14:10 12.08 12.09 12.08 12.09 7.7K
14:15 12.08 12.08 12.07 12.07 4.4K
14:20 12.06 12.07 12.06 12.07 6.4K
14:25 12.06 12.06 12.04 12.05 9.1K
14:30 12.05 12.06 12.05 12.05 4.6K
14:35 12.05 12.05 12.05 12.05 2.9K
14:40 12.06 12.13 12.06 12.13 54.4K
14:45 12.13 12.14 12.12 12.14 15.7K
14:50 12.14 12.19 12.14 12.19 36.3K
14:55 12.18 12.18 12.17 12.17 15.8K
15:00 12.16 12.16 12.13 12.14 15.4K
15:05 12.14 12.14 12.09 12.09 17.6K
15:10 12.11 12.12 12.09 12.12 11.4K
15:15 12.13 12.14 12.12 12.13 6.0K
15:20 12.14 12.14 12.12 12.12 10.0K
15:25 12.11 12.11 12.10 12.11 8.1K
15:30 12.11 12.11 12.10 12.10 6.0K
15:35 12.11 12.15 12.10 12.15 25.8K
15:40 12.14 12.14 12.11 12.14 11.9K
15:45 12.14 12.16 12.13 12.14 11.0K
15:50 12.14 12.15 12.13 12.13 8.8K
15:55 12.15 12.16 12.13 12.14 16.8K
16:00 12.16 12.21 12.14 12.20 23.2K
16:05 12.20 12.21 12.19 12.21 21.1K
16:10 12.20 12.22 12.18 12.20 24.7K
16:15 12.22 12.24 12.20 12.24 15.8K
16:20 12.22 12.23 12.20 12.20 13.7K
16:25 12.20 12.23 12.20 12.21 4.5K
16:30 12.21 12.23 12.19 12.22 42.5K
16:35 12.20 12.23 12.20 12.21 9.1K
16:40 12.22 12.23 12.21 12.22 23.9K
16:45 12.22 12.23 12.21 12.21 16.1K
16:50 12.20 12.20 12.15 12.15 77.6K
16:55 12.15 12.16 12.14 12.14 53.0K
17:00 12.14 12.15 12.13 12.14 22.0K
17:05 12.13 12.13 12.11 12.11 17.8K
17:10 12.13 12.13 12.09 12.09 16.9K
17:15 12.10 12.11 12.08 12.08 28.9K
17:20 12.08 12.09 12.07 12.09 19.9K
17:25 12.08 12.10 12.07 12.07 12.5K
17:30 12.07 12.09 12.07 12.07 9.1K
17:35 12.08 12.09 12.07 12.08 11.6K
17:40 12.08 12.09 12.07 12.07 10.6K
17:45 12.07 12.08 12.07 12.08 8.1K
17:50 12.09 12.09 12.00 12.00 46.2K
17:55 12.00 12.00 12.00 12.00 130.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available