EZTEC ON

EZTC3
🏛️ brazil →
16.28
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 13.25 13.25 13.23 13.23 5.5K
10:05 13.24 13.24 13.21 13.22 8.4K
10:10 13.22 13.27 13.22 13.26 11.2K
10:15 13.26 13.26 13.17 13.19 25.4K
10:20 13.20 13.20 13.16 13.17 16.5K
10:25 13.17 13.17 13.08 13.09 5.1K
10:30 13.09 13.13 13.05 13.11 137.5K
10:35 13.12 13.13 13.12 13.12 0.4K
10:40 13.11 13.12 13.09 13.11 7.2K
10:45 13.11 13.12 13.09 13.09 2.9K
10:50 13.11 13.12 13.11 13.12 2.6K
10:55 13.11 13.11 13.05 13.07 8.7K
11:00 13.07 13.11 13.06 13.11 1.3K
11:05 13.09 13.10 12.98 12.98 114.7K
11:10 12.98 12.98 12.91 12.94 143.8K
11:15 12.95 12.98 12.93 12.95 19.2K
11:20 12.94 13.02 12.90 13.02 152.1K
11:25 13.01 13.05 12.97 13.02 52.1K
11:30 13.03 13.08 13.03 13.08 9.3K
11:35 13.07 13.07 13.04 13.04 9.0K
11:40 13.03 13.05 13.01 13.01 7.8K
11:45 13.03 13.04 13.00 13.00 9.8K
11:50 13.00 13.00 12.97 12.99 15.0K
11:55 12.99 12.99 12.95 12.99 13.1K
12:00 12.99 13.01 12.96 13.01 9.2K
12:05 13.01 13.01 12.96 13.00 24.9K
12:10 12.99 13.04 12.98 12.98 20.8K
12:15 12.98 12.99 12.97 12.98 5.7K
12:20 12.98 12.99 12.96 12.98 7.5K
12:25 12.98 12.98 12.92 12.92 10.0K
12:30 12.91 12.94 12.90 12.93 7.8K
12:35 12.93 12.94 12.92 12.94 13.8K
12:40 12.94 12.98 12.94 12.96 8.4K
12:45 12.96 12.96 12.94 12.95 16.2K
12:50 12.95 12.98 12.95 12.96 8.5K
12:55 12.96 12.98 12.95 12.95 10.3K
13:00 12.95 12.95 12.93 12.93 9.7K
13:05 12.94 12.96 12.93 12.94 9.5K
13:10 12.94 12.95 12.92 12.92 8.2K
13:15 12.92 12.93 12.89 12.89 8.7K
13:20 12.89 12.92 12.89 12.90 8.0K
13:25 12.90 12.90 12.88 12.88 9.2K
13:30 12.88 12.90 12.87 12.88 20.2K
13:35 12.88 12.90 12.87 12.87 12.9K
13:40 12.88 12.90 12.87 12.90 8.6K
13:45 12.89 12.89 12.87 12.88 9.3K
13:50 12.87 12.87 12.84 12.84 6.3K
13:55 12.85 12.87 12.85 12.86 16.0K
14:00 12.85 12.85 12.80 12.80 70.6K
14:05 12.80 12.80 12.75 12.76 98.4K
14:10 12.76 12.76 12.71 12.71 73.8K
14:15 12.71 12.76 12.70 12.76 43.8K
14:20 12.76 12.76 12.73 12.74 7.0K
14:25 12.74 12.77 12.73 12.77 18.2K
14:30 12.78 12.79 12.75 12.75 18.0K
14:35 12.76 12.76 12.74 12.75 15.0K
14:40 12.75 12.75 12.74 12.74 9.4K
14:45 12.73 12.75 12.72 12.75 13.1K
14:50 12.74 12.76 12.73 12.74 7.2K
14:55 12.74 12.74 12.71 12.71 16.8K
15:00 12.71 12.73 12.69 12.70 21.9K
15:05 12.70 12.74 12.70 12.73 11.8K
15:10 12.73 12.75 12.73 12.74 16.8K
15:15 12.74 12.79 12.74 12.78 12.4K
15:20 12.78 12.79 12.77 12.78 9.3K
15:25 12.78 12.78 12.76 12.77 13.2K
15:30 12.76 12.79 12.76 12.78 16.9K
15:35 12.78 12.79 12.78 12.78 10.9K
15:40 12.78 12.83 12.78 12.81 12.5K
15:45 12.81 12.82 12.80 12.81 6.7K
15:50 12.81 12.85 12.81 12.83 9.1K
15:55 12.85 12.85 12.82 12.82 8.5K
16:00 12.82 12.85 12.82 12.84 14.4K
16:05 12.84 12.85 12.82 12.82 10.3K
16:10 12.82 12.85 12.82 12.84 10.6K
16:15 12.84 12.85 12.82 12.85 10.7K
16:20 12.83 12.86 12.82 12.83 17.4K
16:25 12.83 12.85 12.82 12.82 7.0K
16:30 12.83 12.84 12.77 12.78 29.8K
16:35 12.80 12.81 12.77 12.80 38.7K
16:40 12.80 12.80 12.75 12.75 34.0K
16:45 12.77 12.80 12.75 12.79 12.2K
16:50 12.79 12.80 12.77 12.78 11.9K
16:55 12.79 12.79 12.73 12.73 10.2K
17:00 12.75 12.77 12.75 12.76 8.6K
17:05 12.76 12.78 12.76 12.77 10.4K
17:10 12.77 12.79 12.77 12.77 10.6K
17:15 12.77 12.79 12.77 12.77 16.5K
17:20 12.77 12.79 12.77 12.78 12.4K
17:25 12.78 12.80 12.78 12.80 13.7K
17:30 12.80 12.81 12.78 12.78 19.3K
17:35 12.79 12.80 12.75 12.75 31.8K
17:40 12.74 12.75 12.72 12.75 26.1K
17:45 12.75 12.76 12.72 12.74 23.2K
17:50 12.74 12.74 12.70 12.72 61.2K
17:55 12.61 12.61 12.61 12.61 544.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available