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 12.73 12.74 12.72 12.74 4.8K
10:05 12.73 12.73 12.66 12.69 5.7K
10:10 12.68 12.71 12.65 12.66 15.8K
10:15 12.63 12.69 12.62 12.66 13.8K
10:20 12.66 12.66 12.62 12.62 5.3K
10:25 12.64 12.69 12.64 12.69 6.2K
10:30 12.68 12.71 12.67 12.68 5.8K
10:35 12.67 12.73 12.67 12.73 3.6K
10:40 12.73 12.73 12.70 12.72 14.3K
10:45 12.73 12.78 12.73 12.76 6.8K
10:50 12.76 12.76 12.73 12.75 8.2K
10:55 12.74 12.76 12.74 12.76 7.5K
11:00 12.77 12.80 12.75 12.79 16.7K
11:05 12.78 12.82 12.77 12.81 8.1K
11:10 12.82 12.82 12.76 12.78 5.6K
11:15 12.78 12.82 12.78 12.80 17.2K
11:20 12.80 12.81 12.75 12.79 21.3K
11:25 12.80 12.82 12.78 12.80 26.4K
11:30 12.79 12.81 12.74 12.75 75.3K
11:35 12.77 12.79 12.74 12.75 60.7K
11:40 12.76 12.76 12.71 12.71 34.7K
11:45 12.72 12.80 12.72 12.80 47.2K
11:50 12.80 12.81 12.78 12.78 23.6K
11:55 12.79 12.84 12.78 12.83 45.6K
12:00 12.82 12.83 12.80 12.82 22.7K
12:05 12.82 12.84 12.82 12.83 15.8K
12:10 12.84 12.85 12.81 12.85 18.3K
12:15 12.85 12.86 12.83 12.84 17.7K
12:20 12.84 12.85 12.81 12.82 25.8K
12:25 12.82 12.84 12.81 12.84 22.0K
12:30 12.84 12.85 12.82 12.84 21.5K
12:35 12.85 12.86 12.84 12.86 14.5K
12:40 12.86 12.90 12.84 12.87 35.2K
12:45 12.87 12.89 12.86 12.86 24.3K
12:50 12.86 12.87 12.76 12.78 88.7K
12:55 12.78 12.80 12.74 12.76 51.3K
13:00 12.76 12.76 12.68 12.70 117.6K
13:05 12.71 12.71 12.67 12.70 65.1K
13:10 12.70 12.75 12.69 12.75 18.2K
13:15 12.75 12.75 12.68 12.69 51.7K
13:20 12.70 12.73 12.69 12.72 15.8K
13:25 12.73 12.73 12.71 12.71 26.3K
13:30 12.72 12.74 12.71 12.74 17.7K
13:35 12.73 12.74 12.72 12.74 18.4K
13:40 12.74 12.74 12.71 12.72 18.4K
13:45 12.72 12.73 12.70 12.73 18.3K
13:50 12.71 12.71 12.67 12.69 47.1K
13:55 12.69 12.69 12.61 12.62 67.9K
14:00 12.62 12.65 12.61 12.64 21.5K
14:05 12.63 12.66 12.61 12.63 22.5K
14:10 12.64 12.67 12.63 12.65 17.9K
14:15 12.66 12.67 12.65 12.67 17.4K
14:20 12.67 12.67 12.65 12.66 18.6K
14:25 12.66 12.68 12.65 12.68 18.1K
14:30 12.68 12.68 12.65 12.65 22.6K
14:35 12.66 12.67 12.65 12.66 13.8K
14:40 12.66 12.66 12.60 12.63 18.9K
14:45 12.63 12.63 12.55 12.57 48.8K
14:50 12.58 12.64 12.58 12.63 30.1K
14:55 12.63 12.64 12.63 12.63 18.2K
15:00 12.64 12.68 12.63 12.67 161.9K
15:05 12.67 12.76 12.67 12.74 148.4K
15:10 12.75 12.75 12.71 12.72 41.1K
15:15 12.73 12.73 12.66 12.66 36.3K
15:20 12.64 12.67 12.64 12.65 18.0K
15:25 12.66 12.67 12.60 12.63 17.0K
15:30 12.64 12.65 12.60 12.61 16.7K
15:35 12.62 12.64 12.61 12.63 12.0K
15:40 12.63 12.65 12.62 12.64 15.8K
15:45 12.64 12.69 12.63 12.69 101.5K
15:50 12.69 12.71 12.68 12.71 19.3K
15:55 12.72 12.72 12.69 12.70 16.0K
16:00 12.70 12.73 12.70 12.70 19.2K
16:05 12.69 12.70 12.67 12.69 18.3K
16:10 12.70 12.72 12.69 12.72 12.1K
16:15 12.72 12.73 12.70 12.71 20.8K
16:20 12.72 12.74 12.70 12.71 36.8K
16:25 12.72 12.72 12.68 12.68 19.2K
16:30 12.69 12.69 12.60 12.64 71.1K
16:35 12.65 12.66 12.63 12.65 17.5K
16:40 12.65 12.66 12.65 12.66 12.5K
16:45 12.66 12.67 12.64 12.67 20.3K
16:50 12.67 12.68 12.66 12.68 20.2K
16:55 12.69 12.70 12.68 12.70 19.4K
17:00 12.70 12.70 12.66 12.68 15.3K
17:05 12.68 12.70 12.67 12.68 13.4K
17:10 12.70 12.70 12.68 12.69 25.9K
17:15 12.69 12.70 12.67 12.67 32.0K
17:20 12.67 12.69 12.67 12.69 13.1K
17:25 12.70 12.72 12.69 12.70 53.2K
17:30 12.70 12.73 12.70 12.73 12.7K
17:35 12.73 12.74 12.71 12.73 44.0K
17:40 12.73 12.74 12.72 12.74 37.6K
17:45 12.74 12.75 12.73 12.73 35.1K
17:50 12.74 12.76 12.57 12.57 139.1K
17:55 12.70 12.70 12.70 12.70 292.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available