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 12.11 12.19 12.11 12.19 5.3K
10:05 12.16 12.16 12.10 12.16 5.3K
10:10 12.13 12.15 12.11 12.11 5.0K
10:15 12.13 12.18 12.12 12.18 8.1K
10:20 12.15 12.26 12.15 12.26 26.6K
10:25 12.23 12.33 12.23 12.33 21.8K
10:30 12.31 12.34 12.30 12.32 7.7K
10:35 12.32 12.37 12.32 12.36 10.1K
10:40 12.36 12.41 12.36 12.39 19.0K
10:45 12.39 12.40 12.32 12.32 22.4K
10:50 12.32 12.37 12.32 12.37 15.8K
10:55 12.38 12.39 12.31 12.31 15.8K
11:00 12.29 12.38 12.28 12.35 28.7K
11:05 12.34 12.38 12.34 12.36 5.6K
11:10 12.35 12.36 12.32 12.35 3.4K
11:15 12.34 12.36 12.31 12.33 8.0K
11:20 12.32 12.37 12.32 12.37 18.8K
11:25 12.37 12.39 12.35 12.35 3.9K
11:30 12.37 12.38 12.36 12.37 5.1K
11:35 12.37 12.43 12.37 12.42 23.0K
11:40 12.41 12.45 12.41 12.44 10.9K
11:45 12.43 12.49 12.43 12.48 16.6K
11:50 12.47 12.49 12.45 12.47 20.5K
11:55 12.46 12.46 12.42 12.43 22.0K
12:00 12.44 12.45 12.40 12.43 17.0K
12:05 12.43 12.46 12.43 12.46 13.6K
12:10 12.45 12.48 12.44 12.46 9.6K
12:15 12.46 12.46 12.44 12.44 10.8K
12:20 12.44 12.55 12.43 12.53 115.7K
12:25 12.51 12.54 12.50 12.50 35.1K
12:30 12.51 12.56 12.49 12.55 138.5K
12:35 12.57 12.57 12.54 12.57 14.0K
12:40 12.56 12.58 12.55 12.57 10.2K
12:45 12.57 12.59 12.56 12.56 11.5K
12:50 12.56 12.57 12.55 12.55 6.6K
12:55 12.55 12.60 12.54 12.59 15.8K
13:00 12.59 12.59 12.52 12.55 18.8K
13:05 12.56 12.59 12.55 12.57 14.6K
13:10 12.57 12.59 12.56 12.58 10.5K
13:15 12.59 12.70 12.59 12.68 146.2K
13:20 12.67 12.68 12.63 12.63 15.3K
13:25 12.63 12.63 12.61 12.63 22.1K
13:30 12.62 12.62 12.59 12.62 10.0K
13:35 12.61 12.66 12.61 12.64 10.1K
13:40 12.64 12.67 12.64 12.66 14.6K
13:45 12.65 12.66 12.63 12.65 15.0K
13:50 12.66 12.67 12.63 12.65 8.3K
13:55 12.63 12.65 12.62 12.63 11.9K
14:00 12.63 12.65 12.62 12.63 10.7K
14:05 12.62 12.68 12.62 12.66 29.2K
14:10 12.68 12.70 12.67 12.68 20.1K
14:15 12.70 12.72 12.69 12.71 36.2K
14:20 12.73 12.73 12.71 12.71 13.0K
14:25 12.73 12.75 12.71 12.74 24.5K
14:30 12.75 12.75 12.69 12.69 46.4K
14:35 12.70 12.72 12.69 12.70 35.7K
14:40 12.71 12.74 12.71 12.74 28.0K
14:45 12.74 12.75 12.73 12.74 12.2K
14:50 12.75 12.75 12.73 12.73 71.5K
14:55 12.73 12.75 12.64 12.64 209.1K
15:00 12.65 12.65 12.60 12.65 53.1K
15:05 12.65 12.68 12.65 12.65 35.1K
15:10 12.67 12.71 12.65 12.71 48.9K
15:15 12.72 12.73 12.68 12.68 37.5K
15:20 12.70 12.71 12.68 12.70 19.9K
15:25 12.71 12.71 12.68 12.68 18.2K
15:30 12.70 12.71 12.68 12.70 27.9K
15:35 12.70 12.72 12.68 12.71 19.0K
15:40 12.71 12.71 12.67 12.68 16.7K
15:45 12.69 12.74 12.67 12.74 43.8K
15:50 12.74 12.75 12.73 12.75 28.2K
15:55 12.74 12.74 12.67 12.68 30.8K
16:00 12.68 12.73 12.67 12.70 50.4K
16:05 12.71 12.72 12.69 12.70 11.0K
16:10 12.72 12.73 12.69 12.70 9.6K
16:15 12.70 12.71 12.69 12.69 9.0K
16:20 12.70 12.73 12.69 12.73 19.3K
16:25 12.72 12.75 12.72 12.73 14.2K
16:30 12.74 12.74 12.70 12.72 67.5K
16:35 12.71 12.72 12.67 12.69 36.1K
16:40 12.69 12.69 12.64 12.65 77.5K
16:45 12.66 12.69 12.65 12.66 16.5K
16:50 12.68 12.68 12.65 12.68 14.7K
16:55 12.68 12.69 12.66 12.67 19.2K
17:00 12.66 12.67 12.58 12.58 173.8K
17:05 12.59 12.61 12.58 12.61 17.2K
17:10 12.61 12.69 12.60 12.65 336.0K
17:15 12.66 12.66 12.64 12.65 18.6K
17:20 12.65 12.70 12.65 12.68 55.5K
17:25 12.68 12.70 12.67 12.69 22.0K
17:30 12.70 12.74 12.69 12.72 32.2K
17:35 12.72 12.74 12.68 12.68 24.2K
17:40 12.69 12.71 12.68 12.69 29.6K
17:45 12.70 12.74 12.68 12.73 29.0K
17:50 12.73 12.74 12.69 12.73 62.9K
17:55 12.71 12.71 12.71 12.71 195.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available