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 13.73 13.73 13.55 13.61 13.6K
10:05 13.60 13.67 13.57 13.65 41.2K
10:10 13.66 13.66 13.55 13.55 22.3K
10:15 13.53 13.55 13.46 13.47 11.2K
10:20 13.47 13.53 13.45 13.53 17.8K
10:25 13.51 13.57 13.50 13.51 10.3K
10:30 13.50 13.54 13.49 13.49 12.1K
10:35 13.51 13.54 13.50 13.51 5.5K
10:40 13.53 13.60 13.52 13.55 13.4K
10:45 13.57 13.63 13.57 13.58 8.9K
10:50 13.57 13.60 13.56 13.58 27.7K
10:55 13.56 13.59 13.55 13.59 8.2K
11:00 13.59 13.59 13.53 13.53 176.9K
11:05 13.54 13.59 13.53 13.57 21.4K
11:10 13.57 13.63 13.56 13.61 10.4K
11:15 13.61 13.65 13.61 13.61 13.0K
11:20 13.61 13.65 13.61 13.65 4.8K
11:25 13.66 13.67 13.63 13.63 8.0K
11:30 13.65 13.67 13.64 13.65 15.5K
11:35 13.65 13.66 13.63 13.64 7.0K
11:40 13.65 13.67 13.65 13.66 5.5K
11:45 13.67 13.67 13.60 13.60 7.2K
11:50 13.62 13.63 13.61 13.63 5.3K
11:55 13.64 13.67 13.63 13.64 13.9K
12:00 13.65 13.68 13.64 13.67 10.1K
12:05 13.67 13.68 13.63 13.63 19.9K
12:10 13.64 13.65 13.62 13.65 48.7K
12:15 13.65 13.65 13.62 13.62 46.1K
12:20 13.62 13.65 13.62 13.63 29.0K
12:25 13.64 13.65 13.63 13.65 8.1K
12:30 13.64 13.65 13.63 13.63 12.2K
12:35 13.64 13.64 13.60 13.62 14.8K
12:40 13.62 13.65 13.61 13.65 7.8K
12:45 13.65 13.65 13.62 13.65 8.7K
12:50 13.65 13.65 13.63 13.64 30.9K
12:55 13.64 13.64 13.58 13.59 24.6K
13:00 13.59 13.60 13.58 13.59 13.7K
13:05 13.59 13.61 13.59 13.59 7.5K
13:10 13.59 13.61 13.58 13.59 6.5K
13:15 13.60 13.60 13.59 13.60 10.7K
13:20 13.61 13.61 13.58 13.58 13.4K
13:25 13.57 13.58 13.57 13.57 5.0K
13:30 13.56 13.58 13.55 13.55 14.1K
13:35 13.55 13.61 13.55 13.59 29.8K
13:40 13.60 13.61 13.58 13.60 5.2K
13:45 13.60 13.62 13.59 13.60 8.2K
13:50 13.61 13.62 13.60 13.61 5.8K
13:55 13.61 13.64 13.61 13.62 10.4K
14:00 13.62 13.64 13.62 13.63 7.0K
14:05 13.64 13.64 13.62 13.63 10.2K
14:10 13.64 13.64 13.61 13.62 9.7K
14:15 13.62 13.64 13.61 13.62 7.9K
14:20 13.62 13.63 13.61 13.62 8.3K
14:25 13.61 13.65 13.61 13.63 7.5K
14:30 13.64 13.65 13.63 13.64 7.2K
14:35 13.64 13.64 13.63 13.64 6.1K
14:40 13.63 13.64 13.62 13.62 7.6K
14:45 13.62 13.62 13.56 13.61 28.2K
14:50 13.62 13.62 13.60 13.60 13.0K
14:55 13.61 13.62 13.59 13.60 11.9K
15:00 13.60 13.62 13.60 13.61 10.6K
15:05 13.61 13.64 13.61 13.61 10.7K
15:10 13.61 13.62 13.61 13.61 5.3K
15:15 13.60 13.60 13.56 13.56 10.6K
15:20 13.57 13.57 13.50 13.50 85.1K
15:25 13.50 13.52 13.50 13.50 21.3K
15:30 13.50 13.54 13.50 13.53 7.1K
15:35 13.53 13.57 13.53 13.56 15.4K
15:40 13.56 13.57 13.54 13.54 11.8K
15:45 13.54 13.57 13.53 13.54 14.4K
15:50 13.54 13.55 13.54 13.54 3.8K
15:55 13.54 13.56 13.54 13.56 11.6K
16:00 13.56 13.57 13.54 13.56 16.3K
16:05 13.57 13.57 13.54 13.55 16.3K
16:10 13.55 13.57 13.55 13.57 5.8K
16:15 13.56 13.57 13.55 13.55 12.6K
16:20 13.55 13.56 13.54 13.56 9.3K
16:25 13.56 13.56 13.54 13.54 10.1K
16:30 13.55 13.56 13.53 13.53 8.5K
16:35 13.53 13.56 13.53 13.55 7.2K
16:40 13.55 13.57 13.55 13.56 14.4K
16:45 13.57 13.59 13.56 13.58 9.0K
16:50 13.58 13.60 13.58 13.59 18.7K
16:55 13.59 13.60 13.58 13.58 12.0K
17:00 13.58 13.62 13.56 13.62 10.6K
17:05 13.62 13.65 13.59 13.65 77.5K
17:10 13.64 13.64 13.58 13.59 17.3K
17:15 13.59 13.63 13.59 13.63 15.1K
17:20 13.64 13.67 13.63 13.67 10.7K
17:25 13.67 13.67 13.65 13.67 15.1K
17:30 13.66 13.66 13.65 13.65 10.3K
17:35 13.66 13.66 13.62 13.63 11.2K
17:40 13.62 13.65 13.62 13.65 16.2K
17:45 13.64 13.66 13.61 13.62 52.5K
17:50 13.63 13.64 13.54 13.55 218.2K
17:55 13.56 13.56 13.56 13.56 723.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available