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
10:10 12.55 12.62 12.55 12.58 23.5K
10:15 12.57 12.58 12.52 12.54 8.5K
10:20 12.53 12.55 12.52 12.52 1.9K
10:25 12.54 12.54 12.46 12.48 21.9K
10:30 12.47 12.55 12.45 12.52 58.9K
10:35 12.52 12.55 12.50 12.55 12.7K
10:40 12.54 12.56 12.53 12.53 9.7K
10:45 12.55 12.55 12.51 12.54 9.2K
10:50 12.63 12.63 12.59 12.61 108.0K
10:55 12.60 12.61 12.58 12.58 6.2K
11:00 12.58 12.59 12.57 12.58 10.1K
11:05 12.57 12.59 12.57 12.59 8.1K
11:10 12.59 12.61 12.58 12.60 5.9K
11:15 12.59 12.60 12.58 12.59 4.7K
11:20 12.59 12.60 12.57 12.60 10.8K
11:25 12.60 12.62 12.59 12.62 5.5K
11:30 12.62 12.65 12.58 12.65 19.0K
11:35 12.64 12.67 12.63 12.65 14.0K
11:40 12.65 12.67 12.63 12.66 7.1K
11:45 12.66 12.66 12.61 12.64 11.7K
11:50 12.66 12.72 12.64 12.70 93.4K
11:55 12.70 12.78 12.68 12.68 167.7K
12:00 12.68 12.71 12.67 12.69 12.1K
12:05 12.68 12.72 12.68 12.71 6.0K
12:10 12.71 12.71 12.69 12.70 12.7K
12:15 12.70 12.73 12.70 12.73 7.3K
12:20 12.72 12.84 12.72 12.82 17.6K
12:25 12.82 12.85 12.78 12.84 11.8K
12:30 12.84 12.88 12.83 12.87 13.3K
12:35 12.86 12.87 12.85 12.87 6.0K
12:40 12.87 12.92 12.87 12.91 21.6K
12:45 12.89 12.89 12.85 12.86 8.9K
12:50 12.87 12.93 12.87 12.90 26.5K
12:55 12.90 12.90 12.86 12.86 4.5K
13:00 12.85 12.88 12.82 12.86 17.1K
13:05 12.85 12.87 12.83 12.85 5.0K
13:10 12.85 12.88 12.84 12.86 10.3K
13:15 12.87 12.87 12.84 12.84 12.6K
13:20 12.84 12.84 12.81 12.82 8.8K
13:25 12.82 12.84 12.81 12.82 7.4K
13:30 12.83 12.88 12.81 12.88 12.3K
13:35 12.88 12.88 12.86 12.87 10.5K
13:40 12.86 12.89 12.86 12.86 30.8K
13:45 12.85 12.86 12.84 12.84 4.8K
13:50 12.85 12.86 12.84 12.85 4.0K
13:55 12.85 12.86 12.75 12.76 88.6K
14:00 12.76 12.78 12.75 12.78 10.2K
14:05 12.77 12.78 12.77 12.77 3.7K
14:10 12.76 12.77 12.75 12.76 5.1K
14:15 12.75 12.77 12.75 12.76 2.8K
14:20 12.77 12.78 12.76 12.78 5.3K
14:25 12.78 12.80 12.77 12.78 15.6K
14:30 12.80 12.80 12.78 12.78 27.2K
14:35 12.78 12.83 12.78 12.81 14.3K
14:40 12.81 12.81 12.78 12.78 5.6K
14:45 12.78 12.78 12.75 12.76 11.2K
14:50 12.75 12.77 12.75 12.77 9.9K
14:55 12.77 12.78 12.71 12.76 16.2K
15:00 12.76 12.79 12.74 12.78 14.7K
15:05 12.78 12.83 12.77 12.81 14.8K
15:10 12.83 12.85 12.82 12.83 16.7K
15:15 12.85 12.85 12.81 12.82 8.1K
15:20 12.81 12.82 12.80 12.80 8.5K
15:25 12.80 12.82 12.79 12.79 9.8K
15:30 12.80 12.81 12.79 12.79 7.0K
15:35 12.80 12.81 12.79 12.79 7.1K
15:40 12.79 12.80 12.78 12.79 8.6K
15:45 12.79 12.80 12.78 12.79 5.6K
15:50 12.79 12.81 12.78 12.79 7.3K
15:55 12.79 12.80 12.79 12.79 5.2K
16:00 12.81 12.81 12.79 12.79 10.8K
16:05 12.79 12.81 12.79 12.79 8.2K
16:10 12.79 12.82 12.79 12.80 12.3K
16:15 12.81 12.81 12.79 12.80 7.6K
16:20 12.79 12.81 12.79 12.79 7.3K
16:25 12.79 12.81 12.78 12.80 7.0K
16:30 12.81 12.81 12.79 12.79 9.8K
16:35 12.79 12.80 12.79 12.80 11.8K
16:40 12.80 12.80 12.77 12.80 15.5K
16:45 12.81 12.81 12.76 12.77 36.3K
16:50 12.77 12.79 12.77 12.77 11.4K
16:55 12.78 12.79 12.75 12.76 34.0K
17:00 12.77 12.77 12.75 12.76 6.9K
17:05 12.77 12.78 12.74 12.77 12.5K
17:10 12.76 12.77 12.75 12.76 34.5K
17:15 12.77 12.77 12.73 12.74 29.4K
17:20 12.74 12.75 12.74 12.75 6.8K
17:25 12.74 12.75 12.73 12.75 8.1K
17:30 12.76 12.77 12.72 12.72 29.2K
17:35 12.73 12.76 12.73 12.76 9.1K
17:40 12.76 12.76 12.74 12.74 18.3K
17:45 12.74 12.75 12.74 12.75 18.0K
17:50 12.75 12.75 12.72 12.75 13.6K
17:55 12.71 12.71 12.71 12.71 155.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available