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 12.82 12.88 12.82 12.87 6.4K
10:05 12.84 12.84 12.77 12.77 3.6K
10:10 12.74 12.77 12.74 12.76 3.9K
10:15 12.73 12.74 12.70 12.72 2.5K
10:20 12.71 12.72 12.69 12.70 2.9K
10:25 12.68 12.68 12.63 12.63 1.8K
10:30 12.66 12.66 12.58 12.58 27.1K
10:35 12.57 12.69 12.57 12.65 166.5K
10:40 12.75 12.78 12.73 12.73 116.5K
10:45 12.72 12.73 12.70 12.70 15.5K
10:50 12.71 12.71 12.70 12.71 4.5K
10:55 12.70 12.72 12.70 12.72 7.8K
11:00 12.72 12.73 12.65 12.66 14.4K
11:05 12.65 12.65 12.60 12.63 8.9K
11:10 12.60 12.60 12.58 12.60 43.1K
11:15 12.59 12.59 12.51 12.51 16.2K
11:20 12.51 12.65 12.50 12.62 145.0K
11:25 12.63 12.65 12.63 12.65 9.1K
11:30 12.64 12.66 12.60 12.60 14.1K
11:35 12.60 12.63 12.60 12.62 10.0K
11:40 12.61 12.66 12.61 12.66 9.0K
11:45 12.67 12.71 12.64 12.68 8.8K
11:50 12.66 12.67 12.63 12.65 10.9K
11:55 12.64 12.68 12.61 12.67 6.2K
12:00 12.68 12.70 12.67 12.69 3.8K
12:05 12.71 12.71 12.65 12.68 18.6K
12:10 12.66 12.69 12.66 12.69 5.8K
12:15 12.67 12.70 12.67 12.70 3.6K
12:20 12.68 12.71 12.68 12.71 5.6K
12:25 12.67 12.77 12.67 12.77 19.1K
12:30 12.78 12.81 12.75 12.76 31.5K
12:35 12.77 12.80 12.77 12.79 3.1K
12:40 12.78 12.79 12.76 12.78 8.9K
12:45 12.75 12.78 12.75 12.78 4.8K
12:50 12.76 12.77 12.76 12.76 4.1K
12:55 12.78 12.78 12.75 12.76 6.9K
13:00 12.75 12.77 12.72 12.72 11.0K
13:05 12.72 12.74 12.72 12.74 3.7K
13:10 12.74 12.75 12.73 12.74 4.2K
13:15 12.73 12.75 12.73 12.75 3.4K
13:20 12.76 12.78 12.75 12.78 5.2K
13:25 12.76 12.76 12.72 12.72 7.8K
13:30 12.73 12.76 12.72 12.75 4.2K
13:35 12.74 12.75 12.72 12.73 2.2K
13:40 12.73 12.74 12.71 12.73 2.9K
13:45 12.73 12.74 12.72 12.72 2.0K
13:50 12.75 12.77 12.74 12.75 7.3K
13:55 12.76 12.77 12.71 12.71 9.6K
14:00 12.71 12.73 12.70 12.72 2.8K
14:05 12.73 12.73 12.69 12.70 4.0K
14:10 12.71 12.71 12.70 12.70 1.8K
14:15 12.71 12.72 12.70 12.72 1.0K
14:20 12.69 12.72 12.69 12.70 3.5K
14:25 12.70 12.72 12.70 12.70 3.9K
14:30 12.73 12.73 12.69 12.69 2.8K
14:35 12.70 12.70 12.65 12.68 5.1K
14:40 12.67 12.69 12.66 12.69 3.9K
14:45 12.69 12.69 12.67 12.69 3.4K
14:50 12.70 12.71 12.69 12.69 2.0K
14:55 12.71 12.71 12.67 12.69 4.6K
15:00 12.70 12.70 12.68 12.68 1.3K
15:05 12.70 12.70 12.67 12.69 6.3K
15:10 12.69 12.71 12.69 12.71 2.4K
15:15 12.71 12.72 12.68 12.68 27.5K
15:20 12.68 12.72 12.68 12.72 159.6K
15:25 12.72 12.73 12.70 12.72 3.0K
15:30 12.72 12.72 12.71 12.72 3.7K
15:35 12.72 12.73 12.71 12.73 1.9K
15:40 12.72 12.73 12.71 12.73 4.7K
15:45 12.74 12.75 12.72 12.75 2.5K
15:50 12.73 12.77 12.71 12.72 35.2K
15:55 12.72 12.73 12.71 12.71 10.0K
16:00 12.71 12.74 12.71 12.74 5.2K
16:05 12.74 12.74 12.72 12.73 3.4K
16:10 12.73 12.73 12.71 12.72 2.2K
16:15 12.72 12.74 12.71 12.74 2.1K
16:20 12.74 12.74 12.70 12.72 7.9K
16:25 12.73 12.73 12.69 12.71 5.9K
16:30 12.71 12.72 12.70 12.72 4.9K
16:35 12.71 12.72 12.69 12.70 5.3K
16:40 12.70 12.72 12.69 12.72 4.7K
16:45 12.72 12.73 12.71 12.71 8.3K
16:50 12.71 12.73 12.70 12.71 6.3K
16:55 12.73 12.75 12.73 12.75 5.2K
17:00 12.73 12.73 12.70 12.72 16.8K
17:05 12.72 12.73 12.71 12.72 3.8K
17:10 12.73 12.73 12.68 12.69 12.8K
17:15 12.69 12.70 12.68 12.70 9.5K
17:20 12.70 12.70 12.65 12.66 19.3K
17:25 12.66 12.67 12.64 12.65 13.3K
17:30 12.66 12.68 12.64 12.68 14.6K
17:35 12.67 12.67 12.65 12.66 12.7K
17:40 12.66 12.66 12.64 12.64 20.2K
17:45 12.64 12.65 12.63 12.65 20.3K
17:50 12.65 12.66 12.62 12.62 19.2K
17:55 12.56 12.56 12.56 12.56 160.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available