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 12.80 12.81 12.78 12.78 7.9K
10:05 12.77 12.78 12.74 12.75 9.5K
10:10 12.78 12.80 12.73 12.73 4.1K
10:15 12.72 12.77 12.72 12.76 2.6K
10:20 12.75 12.80 12.75 12.79 1.9K
10:25 12.78 12.88 12.77 12.88 54.9K
10:30 12.89 12.92 12.86 12.89 39.7K
10:35 12.90 12.91 12.88 12.90 3.5K
10:40 12.91 12.91 12.84 12.86 12.1K
10:45 12.87 12.89 12.86 12.89 8.2K
10:50 12.89 12.89 12.87 12.88 4.7K
10:55 12.88 12.90 12.87 12.89 2.2K
11:00 12.90 12.91 12.88 12.89 6.1K
11:05 12.89 12.89 12.87 12.87 10.2K
11:10 12.87 12.87 12.80 12.80 5.9K
11:15 12.79 12.82 12.78 12.80 5.9K
11:20 12.80 12.80 12.77 12.77 5.0K
11:25 12.77 12.78 12.76 12.78 7.3K
11:30 12.79 12.80 12.74 12.74 16.5K
11:35 12.74 12.78 12.73 12.74 12.1K
11:40 12.74 12.74 12.72 12.72 4.7K
11:45 12.73 12.74 12.72 12.74 9.4K
11:50 12.75 12.75 12.72 12.74 4.6K
11:55 12.73 12.75 12.73 12.73 1.2K
12:00 12.71 12.72 12.69 12.70 17.0K
12:05 12.71 12.73 12.70 12.70 8.8K
12:10 12.70 12.71 12.69 12.71 10.0K
12:15 12.70 12.70 12.68 12.70 4.3K
12:20 12.69 12.69 12.67 12.67 3.2K
12:25 12.67 12.68 12.65 12.65 4.2K
12:30 12.65 12.70 12.65 12.69 6.9K
12:35 12.70 12.72 12.70 12.70 5.3K
12:40 12.70 12.71 12.68 12.68 6.2K
12:45 12.69 12.69 12.65 12.67 5.4K
12:50 12.67 12.68 12.59 12.60 17.5K
12:55 12.63 12.64 12.59 12.64 7.0K
13:00 12.63 12.63 12.58 12.59 4.8K
13:05 12.60 12.60 12.59 12.60 1.0K
13:10 12.61 12.62 12.58 12.59 6.8K
13:15 12.60 12.61 12.58 12.60 12.6K
13:20 12.60 12.60 12.57 12.57 3.7K
13:25 12.56 12.57 12.56 12.57 4.4K
13:30 12.58 12.58 12.57 12.58 2.7K
13:35 12.57 12.57 12.56 12.56 3.3K
13:40 12.56 12.56 12.53 12.53 4.4K
13:45 12.54 12.54 12.50 12.51 32.6K
13:50 12.51 12.53 12.51 12.53 9.6K
13:55 12.54 12.55 12.53 12.54 15.6K
14:00 12.53 12.54 12.51 12.51 6.3K
14:05 12.52 12.55 12.51 12.54 8.0K
14:10 12.53 12.66 12.52 12.63 82.7K
14:15 12.65 12.65 12.61 12.62 8.3K
14:20 12.63 12.68 12.63 12.65 59.0K
14:25 12.66 12.66 12.64 12.65 8.2K
14:30 12.65 12.69 12.64 12.64 18.9K
14:35 12.63 12.65 12.63 12.64 8.3K
14:40 12.64 12.65 12.63 12.65 6.0K
14:45 12.65 12.66 12.64 12.64 4.8K
14:50 12.65 12.65 12.63 12.64 9.3K
14:55 12.64 12.65 12.64 12.65 3.2K
15:00 12.65 12.69 12.65 12.68 11.0K
15:05 12.68 12.68 12.66 12.68 4.2K
15:10 12.68 12.69 12.67 12.69 1.9K
15:15 12.70 12.71 12.69 12.70 4.7K
15:20 12.69 12.71 12.69 12.71 3.6K
15:25 12.70 12.71 12.69 12.71 3.4K
15:30 12.70 12.73 12.69 12.73 5.4K
15:35 12.72 12.72 12.71 12.71 1.9K
15:40 12.72 12.72 12.70 12.70 5.1K
15:45 12.71 12.71 12.68 12.68 13.4K
15:50 12.67 12.67 12.61 12.61 10.5K
15:55 12.61 12.64 12.55 12.64 101.6K
16:00 12.66 12.68 12.65 12.67 10.6K
16:05 12.68 12.71 12.67 12.71 13.6K
16:10 12.71 12.71 12.69 12.69 7.4K
16:15 12.70 12.71 12.69 12.70 6.9K
16:20 12.70 12.74 12.70 12.73 15.5K
16:25 12.73 12.75 12.72 12.72 6.9K
16:30 12.72 12.74 12.71 12.72 8.3K
16:35 12.72 12.72 12.69 12.71 7.7K
16:40 12.69 12.71 12.69 12.70 7.8K
16:45 12.71 12.72 12.70 12.72 15.5K
16:50 12.71 12.72 12.70 12.71 6.1K
16:55 12.71 12.72 12.70 12.71 12.0K
17:00 12.72 12.72 12.68 12.69 19.9K
17:05 12.69 12.70 12.67 12.68 5.0K
17:10 12.67 12.69 12.67 12.68 7.8K
17:15 12.68 12.68 12.67 12.67 12.8K
17:20 12.66 12.69 12.66 12.67 13.8K
17:25 12.68 12.68 12.66 12.67 17.0K
17:30 12.66 12.67 12.63 12.63 25.9K
17:35 12.64 12.65 12.62 12.65 25.4K
17:40 12.64 12.66 12.61 12.61 42.8K
17:45 12.63 12.65 12.62 12.64 35.0K
17:50 12.65 12.65 12.61 12.62 26.9K
17:55 12.64 12.64 12.64 12.64 204.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available