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 12.61 12.69 12.59 12.67 12.0K
10:05 12.67 12.72 12.66 12.67 19.5K
10:10 12.67 12.73 12.65 12.68 14.0K
10:15 12.69 12.72 12.64 12.71 41.1K
10:20 12.72 12.75 12.71 12.75 23.9K
10:25 12.76 12.77 12.73 12.73 13.3K
10:30 12.76 12.78 12.73 12.76 9.7K
10:35 12.78 12.82 12.77 12.80 16.3K
10:40 12.80 12.81 12.74 12.75 11.4K
10:45 12.75 12.76 12.69 12.71 34.0K
10:50 12.71 12.73 12.69 12.69 16.0K
10:55 12.69 12.72 12.66 12.72 20.0K
11:00 12.74 12.76 12.72 12.74 14.0K
11:05 12.74 12.74 12.70 12.71 9.5K
11:10 12.71 12.74 12.68 12.68 20.2K
11:15 12.70 12.75 12.70 12.72 10.7K
11:20 12.72 12.72 12.68 12.69 9.8K
11:25 12.70 12.72 12.70 12.70 12.9K
11:30 12.70 12.76 12.70 12.72 21.8K
11:35 12.72 12.74 12.69 12.70 13.0K
11:40 12.71 12.75 12.71 12.72 13.3K
11:45 12.73 12.75 12.70 12.75 16.0K
11:50 12.74 12.74 12.71 12.71 26.5K
11:55 12.71 12.72 12.67 12.70 22.8K
12:00 12.71 12.73 12.68 12.73 22.6K
12:05 12.72 12.74 12.70 12.73 19.5K
12:10 12.72 12.76 12.71 12.72 16.8K
12:15 12.72 12.76 12.71 12.74 22.6K
12:20 12.74 12.78 12.74 12.76 12.1K
12:25 12.76 12.77 12.74 12.76 15.7K
12:30 12.77 12.79 12.75 12.77 16.0K
12:35 12.77 12.77 12.75 12.76 19.4K
12:40 12.76 12.77 12.75 12.76 14.8K
12:45 12.76 12.76 12.73 12.73 11.9K
12:50 12.74 12.76 12.72 12.74 12.6K
12:55 12.74 12.74 12.71 12.72 24.2K
13:00 12.74 12.74 12.70 12.70 13.2K
13:05 12.70 12.71 12.65 12.66 28.3K
13:10 12.66 12.68 12.66 12.68 19.1K
13:15 12.69 12.69 12.66 12.68 19.1K
13:20 12.68 12.69 12.66 12.67 10.7K
13:25 12.67 12.68 12.65 12.67 15.0K
13:30 12.68 12.69 12.66 12.66 17.1K
13:35 12.66 12.67 12.65 12.66 13.7K
13:40 12.66 12.68 12.66 12.67 11.6K
13:45 12.67 12.69 12.67 12.68 7.4K
13:50 12.68 12.68 12.66 12.68 18.6K
13:55 12.68 12.70 12.67 12.68 17.7K
14:00 12.69 12.70 12.68 12.69 11.2K
14:05 12.69 12.70 12.68 12.70 14.6K
14:10 12.70 12.70 12.68 12.70 18.9K
14:15 12.71 12.71 12.69 12.69 18.3K
14:20 12.69 12.71 12.68 12.70 23.0K
14:25 12.70 12.71 12.69 12.70 11.6K
14:30 12.71 12.71 12.66 12.67 17.8K
14:35 12.67 12.67 12.63 12.64 121.4K
14:40 12.64 12.65 12.63 12.64 32.6K
14:45 12.64 12.65 12.63 12.64 18.6K
14:50 12.64 12.71 12.64 12.70 41.4K
14:55 12.70 12.72 12.70 12.72 23.6K
15:00 12.73 12.73 12.70 12.70 11.0K
15:05 12.69 12.70 12.67 12.68 12.8K
15:10 12.68 12.74 12.68 12.74 20.1K
15:15 12.72 12.76 12.72 12.75 32.4K
15:20 12.75 12.76 12.74 12.74 12.6K
15:25 12.74 12.75 12.73 12.73 13.1K
15:30 12.74 12.75 12.71 12.71 28.6K
15:35 12.71 12.77 12.71 12.76 29.9K
15:40 12.76 12.77 12.72 12.73 265.6K
15:45 12.74 12.79 12.73 12.78 231.6K
15:50 12.77 12.77 12.75 12.75 75.5K
15:55 12.75 12.78 12.75 12.77 26.3K
16:00 12.78 12.78 12.76 12.76 19.1K
16:05 12.76 12.80 12.76 12.78 37.9K
16:10 12.78 12.79 12.75 12.77 27.3K
16:15 12.78 12.79 12.77 12.78 17.0K
16:20 12.79 12.79 12.76 12.77 23.3K
16:25 12.78 12.79 12.76 12.78 14.9K
16:30 12.78 12.78 12.74 12.75 28.8K
16:35 12.74 12.77 12.74 12.75 38.1K
16:40 12.75 12.76 12.74 12.76 23.9K
16:45 12.76 12.78 12.76 12.77 20.8K
16:50 12.78 12.79 12.77 12.77 17.9K
16:55 12.77 12.78 12.76 12.77 26.1K
17:00 12.77 12.77 12.75 12.76 22.2K
17:05 12.76 12.77 12.72 12.72 20.9K
17:10 12.72 12.74 12.70 12.70 36.5K
17:15 12.70 12.71 12.68 12.69 16.8K
17:20 12.68 12.69 12.66 12.69 16.3K
17:25 12.68 12.70 12.67 12.68 21.2K
17:30 12.69 12.70 12.65 12.65 31.3K
17:35 12.67 12.73 12.66 12.72 131.1K
17:40 12.71 12.71 12.68 12.70 23.0K
17:45 12.71 12.72 12.69 12.72 23.4K
17:50 12.72 12.73 12.69 12.69 22.5K
17:55 12.76 12.76 12.76 12.76 277.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available