EZTEC ON

EZTC3
🏛️ brazil →
16.61
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 15.56 15.58 15.49 15.49 14.6K
10:05 15.50 15.50 15.41 15.42 16.6K
10:10 15.40 15.47 15.40 15.46 3.8K
10:15 15.47 15.47 15.42 15.42 8.5K
10:20 15.42 15.47 15.42 15.45 7.6K
10:25 15.42 15.47 15.42 15.47 1.5K
10:30 15.43 15.43 15.37 15.37 2.9K
10:35 15.40 15.50 15.40 15.50 20.8K
10:40 15.51 15.52 15.50 15.51 9.9K
10:45 15.50 15.51 15.47 15.47 7.7K
10:50 15.47 15.49 15.45 15.47 6.0K
10:55 15.46 15.49 15.46 15.47 6.9K
11:00 15.47 15.49 15.43 15.44 9.0K
11:05 15.45 15.50 15.45 15.50 13.3K
11:10 15.50 15.55 15.50 15.53 10.9K
11:15 15.53 15.55 15.52 15.54 8.7K
11:20 15.55 15.56 15.54 15.55 5.0K
11:25 15.56 15.57 15.52 15.54 17.2K
11:30 15.54 15.57 15.54 15.55 6.9K
11:35 15.55 15.56 15.53 15.55 5.8K
11:40 15.54 15.55 15.52 15.55 6.2K
11:45 15.54 15.55 15.52 15.55 7.9K
11:50 15.54 15.54 15.50 15.50 7.2K
11:55 15.50 15.50 15.47 15.49 8.4K
12:00 15.48 15.51 15.48 15.49 8.5K
12:05 15.50 15.50 15.49 15.49 6.8K
12:10 15.49 15.50 15.47 15.48 8.2K
12:15 15.49 15.51 15.48 15.51 4.8K
12:20 15.52 15.54 15.51 15.52 6.4K
12:25 15.53 15.53 15.51 15.51 6.9K
12:30 15.51 15.53 15.51 15.52 3.5K
12:35 15.52 15.53 15.51 15.52 6.2K
12:40 15.52 15.54 15.51 15.54 10.7K
12:45 15.53 15.56 15.51 15.52 13.0K
12:50 15.51 15.53 15.51 15.53 6.7K
12:55 15.52 15.54 15.52 15.53 4.4K
13:00 15.53 15.54 15.53 15.54 9.7K
13:05 15.55 15.55 15.50 15.50 13.0K
13:10 15.50 15.51 15.48 15.50 8.1K
13:15 15.49 15.51 15.49 15.49 3.3K
13:20 15.50 15.52 15.50 15.52 2.9K
13:25 15.51 15.53 15.50 15.51 5.4K
13:30 15.51 15.52 15.51 15.51 1.5K
13:35 15.52 15.52 15.48 15.49 18.7K
13:40 15.49 15.50 15.49 15.49 2.3K
13:45 15.49 15.50 15.47 15.48 4.1K
13:50 15.48 15.58 15.47 15.55 24.5K
13:55 15.55 15.56 15.55 15.55 4.0K
14:00 15.55 15.55 15.52 15.53 8.7K
14:05 15.53 15.54 15.53 15.53 2.9K
14:10 15.53 15.54 15.53 15.53 2.9K
14:15 15.53 15.54 15.53 15.53 2.5K
14:20 15.54 15.54 15.51 15.52 5.3K
14:25 15.52 15.53 15.51 15.53 5.2K
14:30 15.52 15.54 15.52 15.53 6.5K
14:35 15.52 15.54 15.52 15.52 4.5K
14:40 15.52 15.55 15.52 15.55 3.6K
14:45 15.54 15.55 15.52 15.54 10.5K
14:50 15.52 15.57 15.52 15.55 13.5K
14:55 15.54 15.54 15.46 15.51 34.1K
15:00 15.51 15.56 15.51 15.54 9.7K
15:05 15.54 15.58 15.54 15.57 5.6K
15:10 15.57 15.60 15.57 15.60 5.1K
15:15 15.59 15.61 15.59 15.59 7.7K
15:20 15.59 15.61 15.57 15.57 3.1K
15:25 15.57 15.61 15.57 15.61 5.7K
15:30 15.61 15.62 15.59 15.61 8.8K
15:35 15.60 15.60 15.56 15.59 7.2K
15:40 15.58 15.58 15.56 15.57 8.5K
15:45 15.58 15.62 15.58 15.62 9.9K
15:50 15.61 15.63 15.60 15.61 14.9K
15:55 15.62 15.64 15.62 15.63 10.3K
16:00 15.64 15.66 15.64 15.64 7.8K
16:05 15.65 15.66 15.63 15.65 12.1K
16:10 15.64 15.66 15.64 15.64 9.6K
16:15 15.63 15.64 15.63 15.63 7.3K
16:20 15.63 15.63 15.58 15.59 16.7K
16:25 15.58 15.61 15.58 15.60 6.3K
16:30 15.61 15.61 15.55 15.55 11.6K
16:35 15.55 15.56 15.54 15.56 10.7K
16:40 15.56 15.56 15.54 15.55 9.8K
16:45 15.56 15.57 15.55 15.57 10.2K
16:50 15.57 15.57 15.51 15.53 15.4K
16:55 15.54 15.54 15.54 15.54 87.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available