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 12.21 12.32 12.20 12.32 27.3K
10:05 12.33 12.36 12.31 12.35 11.4K
10:10 12.35 12.35 12.31 12.33 29.1K
10:15 12.33 12.39 12.33 12.38 32.7K
10:20 12.38 12.40 12.35 12.40 16.1K
10:25 12.41 12.46 12.41 12.42 10.7K
10:30 12.44 12.46 12.41 12.44 19.0K
10:35 12.45 12.45 12.39 12.42 49.1K
10:40 12.41 12.42 12.39 12.40 20.2K
10:45 12.41 12.44 12.41 12.42 16.5K
10:50 12.43 12.46 12.43 12.45 15.1K
10:55 12.46 12.49 12.45 12.48 21.3K
11:00 12.48 12.49 12.46 12.46 22.1K
11:05 12.47 12.47 12.36 12.36 50.9K
11:10 12.37 12.45 12.36 12.41 41.9K
11:15 12.43 12.51 12.42 12.50 31.4K
11:20 12.51 12.56 12.50 12.50 34.7K
11:25 12.51 12.53 12.49 12.52 21.3K
11:30 12.53 12.58 12.53 12.55 17.3K
11:35 12.56 12.58 12.54 12.58 19.8K
11:40 12.58 12.64 12.57 12.62 33.9K
11:45 12.64 12.64 12.54 12.56 28.6K
11:50 12.56 12.60 12.52 12.60 22.4K
11:55 12.60 12.66 12.60 12.66 22.3K
12:00 12.66 12.78 12.65 12.77 23.2K
12:05 12.76 12.83 12.75 12.82 52.1K
12:10 12.82 12.85 12.81 12.84 62.8K
12:15 12.83 12.83 12.75 12.76 89.0K
12:20 12.75 12.76 12.66 12.69 27.1K
12:25 12.69 12.70 12.68 12.68 13.1K
12:30 12.70 12.70 12.67 12.67 18.6K
12:35 12.68 12.70 12.67 12.68 16.7K
12:40 12.69 12.76 12.69 12.75 10.9K
12:45 12.75 12.76 12.73 12.73 12.7K
12:50 12.73 12.74 12.72 12.72 7.8K
12:55 12.73 12.73 12.69 12.73 17.2K
13:00 12.73 12.73 12.70 12.72 9.7K
13:05 12.72 12.72 12.70 12.72 21.3K
13:10 12.71 12.73 12.71 12.73 13.6K
13:15 12.73 12.73 12.70 12.72 8.1K
13:20 12.73 12.73 12.70 12.73 17.6K
13:25 12.73 12.75 12.69 12.74 18.0K
13:30 12.73 12.74 12.70 12.72 13.1K
13:35 12.71 12.73 12.70 12.73 21.8K
13:40 12.73 12.73 12.70 12.73 26.5K
13:45 12.73 12.78 12.72 12.77 99.1K
13:50 12.78 12.81 12.77 12.80 28.4K
13:55 12.81 12.82 12.80 12.80 34.1K
14:00 12.79 12.84 12.79 12.83 38.3K
14:05 12.83 12.83 12.79 12.82 25.6K
14:10 12.82 12.82 12.78 12.79 25.7K
14:15 12.80 12.81 12.78 12.80 77.1K
14:20 12.80 12.80 12.76 12.77 33.6K
14:25 12.76 12.77 12.74 12.75 21.4K
14:30 12.75 12.77 12.74 12.76 19.8K
14:35 12.77 12.78 12.76 12.77 12.6K
14:40 12.78 12.79 12.76 12.77 20.6K
14:45 12.77 12.78 12.75 12.77 17.1K
14:50 12.77 12.78 12.75 12.78 12.7K
14:55 12.78 12.78 12.75 12.75 18.7K
15:00 12.75 12.76 12.73 12.74 19.5K
15:05 12.75 12.75 12.73 12.73 14.6K
15:10 12.73 12.73 12.69 12.70 23.5K
15:15 12.70 12.74 12.70 12.73 12.6K
15:20 12.73 12.74 12.71 12.74 19.0K
15:25 12.74 12.74 12.72 12.74 20.2K
15:30 12.74 12.77 12.73 12.77 13.3K
15:35 12.77 12.80 12.76 12.78 28.7K
15:40 12.76 12.80 12.75 12.80 23.7K
15:45 12.80 12.83 12.80 12.83 22.5K
15:50 12.82 12.83 12.78 12.78 18.0K
15:55 12.79 12.79 12.76 12.77 22.5K
16:00 12.77 12.78 12.75 12.75 20.3K
16:05 12.75 12.76 12.71 12.72 22.3K
16:10 12.71 12.73 12.70 12.72 18.9K
16:15 12.72 12.73 12.67 12.69 33.3K
16:20 12.69 12.70 12.66 12.68 57.9K
16:25 12.67 12.68 12.64 12.68 33.0K
16:30 12.68 12.70 12.66 12.67 18.8K
16:35 12.68 12.70 12.65 12.69 17.0K
16:40 12.69 12.72 12.69 12.70 16.3K
16:45 12.71 12.72 12.68 12.69 20.9K
16:50 12.69 12.71 12.67 12.69 18.3K
16:55 12.69 12.70 12.68 12.70 10.9K
17:00 12.70 12.71 12.68 12.71 15.7K
17:05 12.71 12.71 12.67 12.68 17.2K
17:10 12.67 12.73 12.67 12.73 17.2K
17:15 12.70 12.72 12.69 12.70 14.2K
17:20 12.69 12.71 12.68 12.69 18.2K
17:25 12.69 12.70 12.67 12.70 10.0K
17:30 12.70 12.71 12.68 12.69 26.3K
17:35 12.69 12.70 12.66 12.68 30.7K
17:40 12.68 12.68 12.67 12.67 14.4K
17:45 12.68 12.68 12.65 12.67 35.8K
17:50 12.69 12.72 12.66 12.72 28.2K
17:55 12.65 12.65 12.65 12.65 655.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available