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 15.35 15.40 15.35 15.39 6.6K
10:05 15.42 15.45 15.40 15.42 26.3K
10:10 15.41 15.41 15.38 15.40 1.4K
10:15 15.40 15.47 15.40 15.46 52.3K
10:20 15.47 15.52 15.47 15.49 17.7K
10:25 15.51 15.55 15.50 15.52 4.7K
10:30 15.52 15.53 15.45 15.46 21.5K
10:35 15.45 15.47 15.43 15.45 8.8K
10:40 15.44 15.48 15.39 15.39 5.1K
10:45 15.39 15.40 15.32 15.32 8.8K
10:50 15.32 15.38 15.32 15.36 9.5K
10:55 15.35 15.36 15.34 15.35 2.4K
11:00 15.35 15.36 15.31 15.31 10.2K
11:05 15.32 15.32 15.30 15.31 7.3K
11:10 15.28 15.32 15.28 15.31 4.2K
11:15 15.31 15.31 15.26 15.28 12.0K
11:20 15.28 15.29 15.21 15.22 8.8K
11:25 15.20 15.20 15.15 15.18 9.7K
11:30 15.19 15.19 15.15 15.15 14.6K
11:35 15.15 15.20 15.12 15.19 7.9K
11:40 15.17 15.19 15.16 15.16 12.8K
11:45 15.15 15.18 15.14 15.18 4.6K
11:50 15.18 15.21 15.18 15.20 5.8K
11:55 15.18 15.21 15.18 15.19 5.1K
12:00 15.19 15.19 15.15 15.16 6.3K
12:05 15.15 15.18 15.14 15.17 19.6K
12:10 15.17 15.25 15.17 15.24 8.7K
12:15 15.23 15.24 15.22 15.23 18.6K
12:20 15.23 15.24 15.20 15.24 16.1K
12:25 15.24 15.24 15.22 15.22 8.1K
12:30 15.24 15.25 15.22 15.22 20.8K
12:35 15.22 15.23 15.18 15.18 20.9K
12:40 15.19 15.19 15.15 15.17 6.4K
12:45 15.18 15.18 15.16 15.16 8.7K
12:50 15.17 15.21 15.16 15.21 30.1K
12:55 15.22 15.22 15.17 15.19 31.9K
13:00 15.19 15.20 15.17 15.19 21.1K
13:05 15.19 15.20 15.16 15.17 37.5K
13:10 15.18 15.19 15.17 15.18 6.5K
13:15 15.20 15.20 15.17 15.18 11.3K
13:20 15.16 15.18 15.16 15.18 10.3K
13:25 15.16 15.20 15.16 15.19 12.1K
13:30 15.18 15.18 15.12 15.13 19.3K
13:35 15.14 15.15 15.12 15.14 35.1K
13:40 15.14 15.16 15.14 15.15 9.8K
13:45 15.16 15.17 15.13 15.14 15.9K
13:50 15.12 15.16 15.12 15.14 25.4K
13:55 15.15 15.18 15.15 15.18 8.9K
14:00 15.19 15.19 15.14 15.16 16.9K
14:05 15.15 15.17 15.14 15.14 8.7K
14:10 15.14 15.15 15.13 15.14 9.8K
14:15 15.14 15.14 15.08 15.11 45.1K
14:20 15.10 15.16 15.10 15.16 13.6K
14:25 15.16 15.18 15.15 15.16 10.9K
14:30 15.17 15.18 15.15 15.16 28.9K
14:35 15.16 15.17 15.15 15.15 7.8K
14:40 15.16 15.19 15.14 15.19 11.6K
14:45 15.18 15.20 15.14 15.16 89.9K
14:50 15.15 15.19 15.14 15.18 15.9K
14:55 15.18 15.20 15.16 15.19 12.6K
15:00 15.18 15.18 15.16 15.17 13.3K
15:05 15.16 15.17 15.14 15.16 13.4K
15:10 15.15 15.17 15.15 15.15 8.7K
15:15 15.15 15.17 15.15 15.17 11.9K
15:20 15.17 15.18 15.16 15.17 12.4K
15:25 15.16 15.18 15.16 15.17 9.4K
15:30 15.17 15.20 15.17 15.19 14.4K
15:35 15.19 15.20 15.17 15.19 17.3K
15:40 15.18 15.20 15.18 15.19 10.2K
15:45 15.20 15.22 15.18 15.20 15.8K
15:50 15.19 15.21 15.17 15.19 10.4K
15:55 15.19 15.20 15.18 15.19 8.6K
16:00 15.19 15.20 15.18 15.19 20.8K
16:05 15.19 15.20 15.18 15.20 18.9K
16:10 15.18 15.20 15.18 15.18 15.7K
16:15 15.18 15.23 15.18 15.22 176.5K
16:20 15.21 15.21 15.16 15.16 29.8K
16:25 15.17 15.18 15.16 15.16 9.7K
16:30 15.16 15.19 15.16 15.17 18.8K
16:35 15.18 15.19 15.16 15.18 17.0K
16:40 15.18 15.18 15.14 15.14 28.2K
16:45 15.14 15.14 15.12 15.12 19.8K
16:50 15.13 15.14 15.11 15.12 19.5K
16:55 15.19 15.19 15.19 15.19 276.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available