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 12.53 12.57 12.53 12.54 3.6K
10:05 12.55 12.61 12.52 12.52 28.7K
10:10 12.52 12.55 12.46 12.46 22.5K
10:15 12.49 12.51 12.48 12.50 11.0K
10:20 12.49 12.54 12.49 12.52 13.2K
10:25 12.54 12.55 12.51 12.53 10.2K
10:30 12.50 12.58 12.50 12.57 28.1K
10:35 12.56 12.60 12.56 12.59 5.0K
10:40 12.59 12.60 12.52 12.54 16.2K
10:45 12.56 12.59 12.54 12.59 7.9K
10:50 12.58 12.61 12.58 12.58 6.0K
10:55 12.58 12.62 12.56 12.58 34.5K
11:00 12.59 12.71 12.58 12.69 55.3K
11:05 12.72 12.85 12.69 12.85 212.6K
11:10 12.83 12.92 12.78 12.78 241.7K
11:15 12.79 12.89 12.78 12.88 249.4K
11:20 12.88 12.92 12.87 12.91 32.8K
11:25 12.91 12.95 12.89 12.95 17.3K
11:30 12.95 12.97 12.93 12.94 20.2K
11:35 12.95 13.01 12.95 12.97 65.2K
11:40 12.96 13.05 12.94 13.05 8.8K
11:45 13.06 13.07 13.04 13.07 9.9K
11:50 13.06 13.12 13.04 13.10 51.4K
11:55 13.10 13.12 13.07 13.11 13.6K
12:00 13.11 13.14 13.09 13.12 26.0K
12:05 13.13 13.15 13.05 13.05 91.8K
12:10 13.04 13.09 13.03 13.09 26.4K
12:15 13.08 13.13 13.05 13.10 72.0K
12:20 13.11 13.11 13.07 13.08 19.9K
12:25 13.08 13.11 13.08 13.09 12.5K
12:30 13.09 13.11 13.08 13.09 11.6K
12:35 13.09 13.09 13.07 13.07 16.3K
12:40 13.07 13.09 13.06 13.07 11.3K
12:45 13.09 13.10 13.07 13.10 42.1K
12:50 13.10 13.13 13.09 13.12 22.4K
12:55 13.12 13.13 13.06 13.07 12.2K
13:00 13.04 13.05 13.00 13.00 19.6K
13:05 13.01 13.02 12.98 12.98 13.8K
13:10 12.98 12.98 12.95 12.95 11.8K
13:15 12.95 12.95 12.92 12.92 16.3K
13:20 12.93 12.95 12.92 12.94 12.8K
13:25 12.93 12.94 12.91 12.92 15.4K
13:30 12.92 12.93 12.88 12.88 44.7K
13:35 12.89 12.89 12.85 12.86 23.2K
13:40 12.86 12.88 12.85 12.85 10.7K
13:45 12.86 12.87 12.84 12.87 8.3K
13:50 12.86 12.88 12.85 12.87 11.1K
13:55 12.87 12.87 12.85 12.85 4.8K
14:00 12.85 12.88 12.85 12.86 15.7K
14:05 12.88 12.95 12.88 12.92 118.0K
14:10 12.92 12.95 12.91 12.93 9.8K
14:15 12.93 12.95 12.91 12.91 8.3K
14:20 12.92 12.95 12.92 12.93 8.7K
14:25 12.93 12.96 12.93 12.93 8.1K
14:30 12.94 12.94 12.91 12.91 7.1K
14:35 12.90 12.92 12.90 12.91 9.9K
14:40 12.90 12.91 12.89 12.90 6.2K
14:45 12.89 12.90 12.86 12.87 27.5K
14:50 12.87 12.89 12.86 12.87 9.1K
14:55 12.87 12.88 12.85 12.86 18.1K
15:00 12.86 12.90 12.86 12.90 9.2K
15:05 12.89 12.92 12.89 12.89 7.3K
15:10 12.90 12.92 12.88 12.89 21.8K
15:15 12.89 12.91 12.88 12.89 8.4K
15:20 12.89 12.92 12.89 12.91 10.4K
15:25 12.90 12.90 12.86 12.90 93.2K
15:30 12.91 12.92 12.89 12.89 7.5K
15:35 12.89 12.93 12.89 12.91 18.1K
15:40 12.91 12.92 12.90 12.92 8.9K
15:45 12.95 12.95 12.93 12.95 10.0K
15:50 12.94 12.95 12.92 12.94 8.6K
15:55 12.93 12.95 12.92 12.94 21.2K
16:00 12.94 12.96 12.92 12.94 30.9K
16:05 12.94 12.96 12.94 12.96 27.9K
16:10 12.95 12.97 12.94 12.97 23.8K
16:15 12.96 12.99 12.96 12.99 9.2K
16:20 12.98 13.01 12.98 13.00 12.3K
16:25 13.00 13.01 12.97 13.00 25.8K
16:30 12.99 12.99 12.94 12.95 30.2K
16:35 12.95 13.03 12.94 13.03 30.9K
16:40 13.02 13.03 12.99 12.99 18.1K
16:45 12.99 12.99 12.97 12.99 14.4K
16:50 12.98 12.99 12.94 12.95 27.0K
16:55 12.95 13.15 12.95 13.09 363.3K
17:00 13.10 13.10 13.07 13.08 36.8K
17:05 13.09 13.11 13.09 13.10 28.6K
17:10 13.09 13.13 13.09 13.11 28.2K
17:15 13.11 13.12 13.07 13.12 30.8K
17:20 13.12 13.12 13.10 13.12 5.1K
17:25 13.11 13.12 13.09 13.11 12.6K
17:30 13.10 13.12 13.09 13.10 16.1K
17:35 13.10 13.11 13.10 13.11 21.7K
17:40 13.09 13.10 13.08 13.08 31.0K
17:45 13.09 13.11 13.09 13.10 25.8K
17:50 13.11 13.13 13.08 13.09 24.8K
17:55 13.02 13.02 13.02 13.02 408.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available