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 12.70 12.70 12.66 12.66 1.1K
10:05 12.64 12.69 12.62 12.69 19.6K
10:10 12.70 12.75 12.68 12.71 15.5K
10:15 12.73 12.81 12.73 12.78 17.2K
10:20 12.79 12.87 12.79 12.82 17.2K
10:25 12.82 12.82 12.79 12.80 10.3K
10:30 12.81 12.83 12.78 12.83 12.7K
10:35 12.82 12.86 12.82 12.83 12.2K
10:40 12.83 12.83 12.79 12.80 14.4K
10:45 12.81 12.85 12.79 12.82 16.6K
10:50 12.82 12.83 12.81 12.82 11.0K
10:55 12.81 12.84 12.81 12.81 7.7K
11:00 12.83 12.83 12.78 12.80 19.0K
11:05 12.80 12.82 12.79 12.80 12.4K
11:10 12.80 12.80 12.78 12.79 15.0K
11:15 12.79 12.79 12.76 12.78 17.5K
11:20 12.78 12.78 12.73 12.77 13.5K
11:25 12.78 12.79 12.76 12.76 16.9K
11:30 12.76 12.84 12.75 12.81 22.9K
11:35 12.81 12.87 12.81 12.87 26.1K
11:40 12.88 12.88 12.84 12.84 51.1K
11:45 12.83 12.83 12.79 12.81 13.1K
11:50 12.81 12.82 12.76 12.76 17.5K
11:55 12.76 12.77 12.76 12.76 15.7K
12:00 12.77 12.77 12.75 12.76 14.2K
12:05 12.76 12.76 12.73 12.73 21.7K
12:10 12.74 12.77 12.74 12.77 19.0K
12:15 12.76 12.76 12.72 12.72 16.9K
12:20 12.72 12.74 12.72 12.73 20.7K
12:25 12.72 12.74 12.71 12.72 21.2K
12:30 12.74 12.74 12.72 12.74 18.5K
12:35 12.74 12.75 12.73 12.73 24.1K
12:40 12.73 12.75 12.72 12.73 29.4K
12:45 12.73 12.75 12.71 12.71 16.3K
12:50 12.71 12.72 12.70 12.72 14.8K
12:55 12.71 12.74 12.71 12.73 15.7K
13:00 12.75 12.76 12.73 12.75 10.1K
13:05 12.76 12.77 12.74 12.74 21.5K
13:10 12.74 12.75 12.73 12.73 13.3K
13:15 12.74 12.74 12.68 12.69 24.0K
13:20 12.69 12.69 12.67 12.67 17.4K
13:25 12.67 12.68 12.63 12.64 14.0K
13:30 12.64 12.65 12.61 12.62 15.6K
13:35 12.61 12.62 12.59 12.59 11.6K
13:40 12.60 12.60 12.58 12.58 9.5K
13:45 12.59 12.60 12.54 12.55 12.8K
13:50 12.55 12.58 12.55 12.57 14.0K
13:55 12.58 12.58 12.53 12.53 7.9K
14:00 12.53 12.55 12.52 12.53 13.0K
14:05 12.53 12.55 12.50 12.50 141.7K
14:10 12.52 12.53 12.51 12.53 25.7K
14:15 12.53 12.56 12.52 12.55 14.2K
14:20 12.54 12.56 12.52 12.53 25.6K
14:25 12.53 12.54 12.52 12.53 12.7K
14:30 12.52 12.54 12.51 12.53 17.3K
14:35 12.52 12.53 12.50 12.50 12.7K
14:40 12.50 12.52 12.47 12.47 23.8K
14:45 12.47 12.50 12.47 12.49 24.5K
14:50 12.49 12.50 12.45 12.45 13.8K
14:55 12.45 12.47 12.41 12.46 35.1K
15:00 12.45 12.46 12.41 12.42 11.0K
15:05 12.43 12.44 12.42 12.43 19.6K
15:10 12.42 12.42 12.38 12.38 10.4K
15:15 12.38 12.40 12.35 12.37 28.3K
15:20 12.36 12.37 12.35 12.35 14.0K
15:25 12.35 12.36 12.33 12.34 13.0K
15:30 12.33 12.36 12.33 12.36 21.4K
15:35 12.35 12.36 12.33 12.33 13.0K
15:40 12.33 12.35 12.32 12.32 10.6K
15:45 12.31 12.34 12.31 12.33 24.9K
15:50 12.34 12.34 12.31 12.31 11.1K
15:55 12.32 12.32 12.30 12.31 13.9K
16:00 12.31 12.34 12.31 12.33 12.8K
16:05 12.34 12.35 12.30 12.31 12.9K
16:10 12.31 12.32 12.29 12.30 16.6K
16:15 12.32 12.32 12.24 12.24 28.3K
16:20 12.24 12.28 12.23 12.28 46.1K
16:25 12.27 12.28 12.26 12.27 18.2K
16:30 12.26 12.28 12.25 12.26 30.4K
16:35 12.26 12.28 12.25 12.25 14.6K
16:40 12.26 12.28 12.20 12.24 263.8K
16:45 12.23 12.24 12.20 12.20 62.6K
16:50 12.20 12.25 12.20 12.24 41.7K
16:55 12.25 12.27 12.24 12.26 51.4K
17:00 12.25 12.31 12.25 12.31 30.6K
17:05 12.31 12.38 12.30 12.36 36.0K
17:10 12.36 12.38 12.36 12.37 24.2K
17:15 12.36 12.36 12.32 12.32 28.6K
17:20 12.33 12.35 12.32 12.34 44.4K
17:25 12.34 12.35 12.32 12.35 28.7K
17:30 12.35 12.38 12.34 12.36 33.4K
17:35 12.37 12.37 12.34 12.36 34.9K
17:40 12.36 12.37 12.35 12.35 20.8K
17:45 12.36 12.36 12.30 12.30 69.2K
17:55 12.25 12.25 12.25 12.25 4,757.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available