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 13.45 13.54 13.45 13.54 34.3K
10:15 13.55 13.56 13.48 13.56 18.2K
10:20 13.53 13.64 13.52 13.64 22.8K
10:25 13.62 13.66 13.61 13.62 36.0K
10:30 13.62 13.62 13.57 13.58 27.2K
10:35 13.57 13.60 13.56 13.60 52.5K
10:40 13.58 13.62 13.56 13.60 12.9K
10:45 13.61 13.61 13.58 13.59 3.2K
10:50 13.59 13.59 13.55 13.55 6.3K
10:55 13.56 13.56 13.52 13.54 20.4K
11:00 13.54 13.65 13.54 13.61 36.2K
11:05 13.62 13.64 13.59 13.61 7.4K
11:10 13.61 13.65 13.59 13.63 11.9K
11:15 13.63 13.64 13.60 13.61 7.0K
11:20 13.61 13.65 13.61 13.65 7.2K
11:25 13.64 13.65 13.61 13.65 4.2K
11:30 13.63 13.67 13.62 13.67 11.7K
11:35 13.70 13.75 13.70 13.74 46.4K
11:40 13.73 13.73 13.70 13.72 7.4K
11:45 13.72 13.72 13.68 13.70 51.0K
11:50 13.71 13.71 13.66 13.66 16.2K
11:55 13.66 13.66 13.63 13.64 10.7K
12:00 13.64 13.70 13.63 13.68 14.8K
12:05 13.69 13.69 13.66 13.69 10.1K
12:10 13.68 13.68 13.67 13.68 6.1K
12:15 13.68 13.69 13.64 13.67 11.4K
12:20 13.67 13.71 13.67 13.69 15.1K
12:25 13.70 13.71 13.68 13.69 7.3K
12:30 13.69 13.72 13.68 13.70 14.9K
12:35 13.70 13.71 13.69 13.70 6.0K
12:40 13.70 13.71 13.70 13.71 7.5K
12:45 13.74 13.77 13.73 13.75 20.8K
12:50 13.75 13.76 13.73 13.76 8.9K
12:55 13.76 13.76 13.75 13.75 5.2K
13:00 13.76 13.76 13.73 13.73 9.0K
13:05 13.74 13.74 13.69 13.70 16.7K
13:10 13.70 13.70 13.67 13.67 7.7K
13:15 13.68 13.70 13.67 13.68 7.3K
13:20 13.67 13.69 13.66 13.68 13.2K
13:25 13.68 13.72 13.67 13.71 16.1K
13:30 13.71 13.74 13.70 13.74 6.7K
13:35 13.74 13.75 13.71 13.73 12.0K
13:40 13.74 13.76 13.73 13.74 24.5K
13:45 13.75 13.76 13.73 13.73 7.2K
13:50 13.75 13.76 13.73 13.75 8.7K
13:55 13.75 13.75 13.73 13.73 7.0K
14:00 13.74 13.76 13.73 13.74 7.3K
14:05 13.74 13.74 13.72 13.72 7.0K
14:10 13.72 13.76 13.72 13.75 9.7K
14:15 13.74 13.75 13.72 13.72 5.2K
14:20 13.72 13.74 13.72 13.72 7.0K
14:25 13.73 13.76 13.73 13.74 15.8K
14:30 13.74 13.75 13.72 13.72 7.6K
14:35 13.71 13.74 13.71 13.74 8.3K
14:40 13.74 13.74 13.70 13.70 16.2K
14:45 13.69 13.73 13.69 13.71 9.5K
14:50 13.70 13.71 13.70 13.71 6.5K
14:55 13.71 13.72 13.70 13.71 7.0K
15:00 13.70 13.72 13.70 13.70 20.8K
15:05 13.70 13.74 13.70 13.72 6.4K
15:10 13.73 13.73 13.70 13.73 8.9K
15:15 13.72 13.72 13.69 13.70 8.9K
15:20 13.71 13.72 13.71 13.71 9.3K
15:25 13.72 13.73 13.71 13.72 11.8K
15:30 13.72 13.77 13.71 13.74 62.3K
15:35 13.74 13.75 13.72 13.72 7.4K
15:40 13.72 13.72 13.67 13.67 9.8K
15:45 13.67 13.68 13.66 13.67 8.9K
15:50 13.67 13.69 13.65 13.65 16.2K
15:55 13.66 13.70 13.66 13.68 25.7K
16:00 13.69 13.70 13.68 13.69 6.1K
16:05 13.69 13.69 13.67 13.69 7.3K
16:10 13.68 13.68 13.67 13.67 3.6K
16:15 13.67 13.69 13.63 13.66 23.4K
16:20 13.67 13.68 13.66 13.67 6.8K
16:25 13.67 13.72 13.67 13.71 9.0K
16:30 13.71 13.74 13.71 13.74 21.5K
16:35 13.73 13.78 13.72 13.78 29.9K
16:40 13.78 13.80 13.78 13.79 8.9K
16:45 13.78 13.79 13.77 13.79 10.1K
16:50 13.79 13.79 13.77 13.78 5.1K
16:55 13.77 13.77 13.75 13.75 8.1K
17:00 13.77 13.77 13.76 13.76 5.1K
17:05 13.77 13.77 13.75 13.75 9.8K
17:10 13.76 13.76 13.72 13.74 7.4K
17:15 13.74 13.79 13.73 13.77 20.2K
17:20 13.78 13.78 13.76 13.78 8.2K
17:25 13.78 13.78 13.73 13.74 86.2K
17:30 13.73 13.75 13.72 13.75 16.5K
17:35 13.75 13.76 13.74 13.74 28.3K
17:40 13.74 13.74 13.63 13.64 176.1K
17:45 13.65 13.66 13.63 13.64 71.3K
17:50 13.63 13.63 13.56 13.56 34.7K
17:55 13.64 13.64 13.64 13.64 338.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available