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 12.69 12.69 12.63 12.67 7.2K
10:05 12.65 12.78 12.65 12.77 35.2K
10:10 12.82 12.82 12.76 12.79 34.9K
10:15 12.80 12.80 12.76 12.78 21.9K
10:20 12.78 12.82 12.78 12.82 29.9K
10:25 12.81 12.87 12.79 12.83 23.5K
10:30 12.82 12.82 12.76 12.78 27.8K
10:35 12.76 12.76 12.72 12.72 8.1K
10:40 12.77 12.77 12.73 12.74 8.2K
10:45 12.74 12.76 12.73 12.75 14.3K
10:50 12.76 12.81 12.69 12.69 111.4K
10:55 12.69 12.72 12.68 12.70 11.3K
11:00 12.70 12.72 12.69 12.72 7.1K
11:05 12.71 12.72 12.68 12.70 5.2K
11:10 12.71 12.72 12.66 12.68 7.2K
11:15 12.69 12.71 12.66 12.71 13.5K
11:20 12.70 12.74 12.69 12.73 10.8K
11:25 12.73 12.73 12.71 12.72 8.2K
11:30 12.72 12.74 12.71 12.73 9.0K
11:35 12.73 12.73 12.69 12.73 40.4K
11:40 12.74 12.80 12.74 12.80 14.1K
11:45 12.79 12.79 12.72 12.73 7.4K
11:50 12.72 12.75 12.70 12.74 14.4K
11:55 12.75 12.78 12.74 12.75 4.6K
12:00 12.78 12.80 12.77 12.78 9.3K
12:05 12.79 12.81 12.79 12.79 24.4K
12:10 12.79 12.81 12.78 12.80 12.9K
12:15 12.80 12.84 12.80 12.81 61.6K
12:20 12.80 12.83 12.79 12.80 14.7K
12:25 12.80 12.81 12.78 12.78 7.1K
12:30 12.78 12.81 12.78 12.79 6.0K
12:35 12.80 12.80 12.79 12.80 14.7K
12:40 12.78 12.79 12.76 12.78 12.1K
12:45 12.78 12.78 12.74 12.75 12.6K
12:50 12.75 12.77 12.74 12.76 6.5K
12:55 12.75 12.79 12.75 12.79 24.4K
13:00 12.79 12.79 12.76 12.77 7.2K
13:05 12.78 12.78 12.75 12.75 4.0K
13:10 12.74 12.75 12.72 12.72 5.8K
13:15 12.73 12.76 12.73 12.74 8.3K
13:20 12.75 12.76 12.74 12.75 4.3K
13:25 12.75 12.76 12.74 12.76 4.3K
13:30 12.75 12.75 12.72 12.72 8.1K
13:35 12.73 12.74 12.72 12.74 3.6K
13:40 12.73 12.75 12.73 12.74 3.8K
13:45 12.73 12.75 12.73 12.74 3.6K
13:50 12.73 12.75 12.71 12.73 8.1K
13:55 12.72 12.72 12.70 12.70 5.0K
14:00 12.71 12.71 12.70 12.71 4.6K
14:05 12.72 12.72 12.69 12.70 13.0K
14:10 12.71 12.71 12.69 12.69 5.3K
14:15 12.68 12.71 12.66 12.66 4.7K
14:20 12.67 12.67 12.65 12.65 11.1K
14:25 12.67 12.68 12.66 12.67 10.1K
14:30 12.67 12.68 12.64 12.66 6.3K
14:35 12.67 12.67 12.65 12.65 6.1K
14:40 12.65 12.65 12.61 12.61 10.2K
14:45 12.61 12.62 12.60 12.61 14.0K
14:50 12.61 12.63 12.61 12.62 6.3K
14:55 12.62 12.63 12.62 12.62 6.1K
15:00 12.61 12.62 12.61 12.62 2.8K
15:05 12.62 12.64 12.61 12.64 12.0K
15:10 12.64 12.64 12.60 12.61 25.2K
15:15 12.62 12.65 12.62 12.64 10.1K
15:20 12.65 12.65 12.64 12.64 4.0K
15:25 12.64 12.65 12.64 12.64 4.0K
15:30 12.65 12.65 12.64 12.65 9.2K
15:35 12.65 12.65 12.62 12.62 14.6K
15:40 12.64 12.65 12.63 12.64 5.9K
15:45 12.64 12.66 12.63 12.66 7.0K
15:50 12.66 12.67 12.65 12.67 5.6K
15:55 12.67 12.67 12.66 12.67 6.7K
16:00 12.68 12.68 12.67 12.67 9.1K
16:05 12.67 12.68 12.66 12.68 8.2K
16:10 12.68 12.68 12.66 12.68 8.9K
16:15 12.68 12.68 12.67 12.67 3.7K
16:20 12.68 12.69 12.67 12.69 6.4K
16:25 12.68 12.69 12.68 12.69 5.2K
16:30 12.69 12.69 12.65 12.65 35.3K
16:35 12.65 12.66 12.64 12.64 17.9K
16:40 12.66 12.74 12.66 12.73 123.9K
16:45 12.75 12.81 12.75 12.79 137.3K
16:50 12.78 12.78 12.74 12.74 13.7K
16:55 12.75 12.76 12.72 12.73 14.2K
17:00 12.74 12.74 12.72 12.73 7.6K
17:05 12.72 12.75 12.72 12.74 9.8K
17:10 12.74 12.77 12.74 12.76 6.3K
17:15 12.76 12.76 12.74 12.74 11.4K
17:20 12.73 12.81 12.73 12.81 42.8K
17:25 12.80 12.81 12.79 12.79 14.7K
17:30 12.79 12.81 12.78 12.79 30.2K
17:35 12.80 12.82 12.80 12.81 19.4K
17:40 12.81 12.82 12.80 12.81 9.9K
17:45 12.81 12.82 12.80 12.81 25.8K
17:50 12.81 12.82 12.78 12.78 13.0K
17:55 12.83 12.83 12.83 12.83 258.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available