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 13.39 13.39 13.31 13.33 9.4K
10:05 13.34 13.34 13.22 13.23 35.3K
10:10 13.22 13.24 13.17 13.21 16.7K
10:15 13.23 13.23 13.16 13.16 5.9K
10:20 13.15 13.20 13.15 13.20 9.9K
10:25 13.22 13.24 13.10 13.12 15.7K
10:30 13.13 13.17 13.13 13.15 13.9K
10:35 13.15 13.15 13.06 13.06 14.4K
10:40 13.06 13.06 12.97 12.97 52.0K
10:45 12.96 13.03 12.96 12.99 10.3K
10:50 12.99 13.01 12.96 13.00 25.0K
10:55 12.99 13.01 12.97 12.97 8.9K
11:00 12.96 13.02 12.96 13.02 7.5K
11:05 13.00 13.06 13.00 13.06 8.5K
11:10 13.04 13.15 13.03 13.13 37.2K
11:15 13.13 13.19 13.13 13.17 17.6K
11:20 13.17 13.18 13.15 13.17 9.5K
11:25 13.18 13.20 13.17 13.18 8.7K
11:30 13.18 13.19 13.14 13.15 6.7K
11:35 13.17 13.18 13.14 13.15 7.3K
11:40 13.17 13.20 13.17 13.17 7.7K
11:45 13.16 13.21 13.14 13.14 10.3K
11:50 13.15 13.18 13.14 13.17 10.3K
11:55 13.19 13.19 13.14 13.15 9.4K
12:00 13.17 13.17 13.15 13.15 6.3K
12:05 13.16 13.17 13.13 13.14 12.8K
12:10 13.14 13.16 13.13 13.16 11.7K
12:15 13.15 13.18 13.14 13.16 9.3K
12:20 13.16 13.18 13.15 13.16 10.0K
12:25 13.15 13.15 13.13 13.14 10.5K
12:30 13.14 13.17 13.12 13.12 17.7K
12:35 13.13 13.13 13.07 13.08 49.4K
12:40 13.08 13.11 13.07 13.11 11.9K
12:45 13.13 13.13 13.11 13.11 8.1K
12:50 13.13 13.13 13.11 13.13 2.8K
12:55 13.12 13.12 13.09 13.11 5.6K
13:00 13.11 13.14 13.10 13.13 29.1K
13:05 13.11 13.15 13.11 13.15 29.6K
13:10 13.14 13.18 13.14 13.18 6.3K
13:15 13.17 13.19 13.16 13.16 24.6K
13:20 13.17 13.19 13.17 13.19 48.2K
13:25 13.19 13.20 13.15 13.17 23.2K
13:30 13.16 13.19 13.16 13.17 10.9K
13:35 13.17 13.17 13.14 13.15 4.0K
13:40 13.15 13.19 13.15 13.16 12.1K
13:45 13.15 13.15 13.13 13.14 8.7K
13:50 13.14 13.16 13.13 13.13 4.2K
13:55 13.13 13.17 13.13 13.14 19.7K
14:00 13.14 13.19 13.14 13.19 8.9K
14:05 13.20 13.21 13.19 13.21 36.0K
14:10 13.22 13.23 13.20 13.21 10.4K
14:15 13.20 13.22 13.18 13.18 5.7K
14:20 13.18 13.20 13.17 13.20 10.9K
14:25 13.22 13.22 13.20 13.21 13.1K
14:30 13.22 13.24 13.22 13.22 9.6K
14:35 13.24 13.24 13.21 13.22 14.4K
14:40 13.23 13.26 13.21 13.26 22.9K
14:45 13.25 13.27 13.25 13.26 12.0K
14:50 13.26 13.28 13.25 13.27 8.8K
14:55 13.27 13.28 13.25 13.25 24.2K
15:00 13.26 13.27 13.25 13.25 12.0K
15:05 13.25 13.29 13.25 13.29 21.1K
15:10 13.29 13.32 13.28 13.28 40.7K
15:15 13.28 13.30 13.27 13.29 39.4K
15:20 13.27 13.28 13.24 13.25 32.1K
15:25 13.25 13.27 13.23 13.25 40.1K
15:30 13.24 13.25 13.22 13.24 43.8K
15:35 13.24 13.25 13.23 13.25 25.7K
15:40 13.25 13.25 13.23 13.25 32.5K
15:45 13.24 13.25 13.24 13.24 26.8K
15:50 13.23 13.24 13.22 13.23 20.0K
15:55 13.24 13.24 13.23 13.24 25.2K
16:00 13.23 13.24 13.22 13.23 10.9K
16:05 13.22 13.23 13.22 13.22 15.5K
16:10 13.23 13.27 13.23 13.27 19.0K
16:15 13.26 13.29 13.26 13.29 12.4K
16:20 13.29 13.30 13.27 13.30 21.3K
16:25 13.30 13.30 13.28 13.28 48.0K
16:30 13.27 13.29 13.27 13.29 28.0K
16:35 13.29 13.30 13.29 13.30 22.2K
16:40 13.30 13.30 13.28 13.29 14.8K
16:45 13.28 13.31 13.28 13.30 55.7K
16:50 13.30 13.31 13.27 13.30 34.4K
16:55 13.29 13.29 13.29 13.29 298.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available