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 13.30 13.25 13.28 2.4K
10:05 13.28 13.31 13.25 13.25 7.5K
10:10 13.26 13.30 13.20 13.29 7.5K
10:15 13.29 13.34 13.26 13.33 6.8K
10:20 13.32 13.33 13.21 13.21 9.9K
10:25 13.20 13.26 13.20 13.25 15.1K
10:30 13.25 13.25 13.16 13.19 21.5K
10:35 13.19 13.19 13.09 13.16 109.4K
10:40 13.17 13.20 13.14 13.19 36.3K
10:45 13.19 13.27 13.18 13.25 40.4K
10:50 13.26 13.34 13.24 13.33 54.9K
10:55 13.31 13.33 13.28 13.28 38.0K
11:00 13.27 13.30 13.24 13.25 32.0K
11:05 13.27 13.30 13.27 13.29 15.6K
11:10 13.28 13.29 13.24 13.26 19.8K
11:15 13.25 13.25 13.18 13.23 22.2K
11:20 13.23 13.23 13.21 13.22 12.6K
11:25 13.22 13.23 13.20 13.22 20.1K
11:30 13.22 13.25 13.22 13.24 24.8K
11:35 13.24 13.26 13.24 13.24 9.9K
11:40 13.24 13.26 13.21 13.23 21.3K
11:45 13.22 13.26 13.22 13.22 24.6K
11:50 13.22 13.24 13.20 13.21 34.4K
11:55 13.21 13.23 13.20 13.22 14.9K
12:00 13.22 13.24 13.21 13.23 22.2K
12:05 13.23 13.24 13.21 13.22 15.3K
12:10 13.22 13.22 13.18 13.21 20.0K
12:15 13.21 13.21 13.20 13.20 12.4K
12:20 13.20 13.23 13.19 13.21 21.7K
12:25 13.21 13.24 13.21 13.24 13.1K
12:30 13.24 13.25 13.23 13.25 31.1K
12:35 13.24 13.25 13.21 13.23 11.1K
12:40 13.23 13.23 13.20 13.22 12.3K
12:45 13.22 13.22 13.19 13.20 8.3K
12:50 13.20 13.22 13.20 13.22 9.4K
12:55 13.22 13.22 13.18 13.19 15.2K
13:00 13.18 13.19 13.17 13.18 15.7K
13:05 13.18 13.19 13.17 13.17 10.3K
13:10 13.17 13.17 13.14 13.14 21.0K
13:15 13.14 13.17 13.14 13.17 13.1K
13:20 13.17 13.18 13.16 13.16 14.0K
13:25 13.17 13.17 13.16 13.16 17.0K
13:30 13.16 13.16 13.12 13.13 14.5K
13:35 13.13 13.15 13.11 13.14 16.0K
13:40 13.14 13.15 13.13 13.14 13.2K
13:45 13.14 13.15 13.10 13.10 22.9K
13:50 13.10 13.10 13.09 13.10 6.7K
13:55 13.11 13.12 13.10 13.11 25.8K
14:00 13.11 13.12 13.10 13.11 7.7K
14:05 13.11 13.11 13.08 13.08 17.1K
14:10 13.08 13.08 13.05 13.06 7.9K
14:15 13.07 13.09 13.05 13.06 26.7K
14:20 13.06 13.06 13.02 13.04 44.6K
14:25 13.05 13.05 13.00 13.02 15.3K
14:30 13.02 13.04 12.98 13.00 76.1K
14:35 13.00 13.01 12.98 12.99 33.1K
14:40 12.99 13.02 12.98 13.02 26.0K
14:45 13.02 13.05 13.01 13.03 49.3K
14:50 13.03 13.07 13.03 13.05 29.2K
14:55 13.04 13.05 13.03 13.03 117.6K
15:00 13.02 13.05 13.00 13.04 82.8K
15:05 13.05 13.09 13.05 13.09 28.4K
15:10 13.09 13.11 13.09 13.10 29.4K
15:15 13.10 13.11 13.09 13.09 33.8K
15:20 13.09 13.18 13.09 13.16 30.6K
15:25 13.16 13.16 13.13 13.16 29.5K
15:30 13.16 13.17 13.15 13.15 30.0K
15:35 13.15 13.16 13.12 13.12 47.8K
15:40 13.13 13.13 13.09 13.12 63.0K
15:45 13.12 13.13 13.11 13.12 61.6K
15:50 13.12 13.13 13.11 13.13 35.2K
15:55 13.12 13.14 13.11 13.13 38.9K
16:00 13.14 13.16 13.11 13.13 55.0K
16:05 13.14 13.15 13.12 13.12 49.4K
16:10 13.12 13.19 13.10 13.19 36.5K
16:15 13.17 13.19 13.15 13.17 43.2K
16:20 13.18 13.20 13.17 13.20 33.5K
16:25 13.19 13.20 13.17 13.20 17.2K
16:30 13.20 13.20 13.18 13.19 27.1K
16:35 13.19 13.22 13.17 13.22 50.6K
16:40 13.22 13.23 13.22 13.23 40.1K
16:45 13.23 13.24 13.21 13.22 37.3K
16:50 13.22 13.22 13.19 13.21 49.9K
16:55 13.18 13.18 13.18 13.18 138.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available