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 14.10 14.14 14.10 14.10 20.4K
10:05 14.10 14.17 14.09 14.17 17.4K
10:10 14.15 14.18 14.12 14.16 24.3K
10:15 14.17 14.17 14.11 14.12 16.9K
10:20 14.11 14.14 14.05 14.10 41.1K
10:25 14.10 14.12 14.05 14.07 76.0K
10:30 14.07 14.16 14.03 14.13 192.3K
10:35 14.11 14.15 14.09 14.11 23.2K
10:40 14.13 14.15 14.10 14.14 19.1K
10:45 14.12 14.15 14.12 14.14 14.2K
10:50 14.14 14.15 14.12 14.14 23.6K
10:55 14.14 14.15 14.10 14.10 28.2K
11:00 14.12 14.21 14.11 14.18 64.7K
11:05 14.20 14.24 14.19 14.21 30.4K
11:10 14.21 14.28 14.20 14.26 49.3K
11:15 14.26 14.27 14.25 14.27 8.5K
11:20 14.28 14.28 14.23 14.25 28.0K
11:25 14.25 14.26 14.23 14.25 12.2K
11:30 14.26 14.30 14.26 14.28 24.2K
11:35 14.28 14.34 14.27 14.29 34.8K
11:40 14.29 14.32 14.28 14.32 11.9K
11:45 14.31 14.31 14.22 14.23 25.9K
11:50 14.22 14.28 14.21 14.26 19.9K
11:55 14.26 14.27 14.23 14.26 37.9K
12:00 14.27 14.30 14.23 14.23 27.0K
12:05 14.22 14.22 14.14 14.15 26.1K
12:10 14.15 14.19 14.14 14.19 17.8K
12:15 14.19 14.23 14.17 14.22 17.8K
12:20 14.21 14.21 14.15 14.16 16.3K
12:25 14.17 14.18 14.14 14.14 11.8K
12:30 14.14 14.18 14.14 14.18 12.4K
12:35 14.19 14.20 14.18 14.20 11.3K
12:40 14.20 14.20 14.17 14.17 18.6K
12:45 14.18 14.19 14.13 14.15 39.0K
12:50 14.15 14.15 14.13 14.14 9.3K
12:55 14.14 14.17 14.12 14.17 59.7K
13:00 14.17 14.17 14.12 14.14 15.5K
13:05 14.14 14.14 14.12 14.14 6.1K
13:10 14.13 14.16 14.13 14.14 16.4K
13:15 14.15 14.15 14.13 14.15 4.0K
13:20 14.16 14.16 14.13 14.15 11.4K
13:25 14.15 14.16 14.13 14.15 10.4K
13:30 14.15 14.15 14.13 14.13 6.7K
13:35 14.13 14.15 14.12 14.15 5.5K
13:40 14.15 14.15 14.12 14.14 12.5K
13:45 14.15 14.15 14.11 14.11 7.4K
13:50 14.11 14.14 14.11 14.12 12.0K
13:55 14.12 14.13 14.10 14.12 9.6K
14:00 14.11 14.11 14.08 14.08 13.9K
14:05 14.08 14.09 14.06 14.08 17.0K
14:10 14.07 14.09 14.06 14.09 13.9K
14:15 14.09 14.10 14.08 14.10 7.7K
14:20 14.09 14.11 14.08 14.10 9.7K
14:25 14.11 14.11 14.06 14.08 18.6K
14:30 14.06 14.10 14.06 14.09 15.1K
14:35 14.09 14.09 14.08 14.08 3.9K
14:40 14.09 14.09 14.07 14.08 6.1K
14:45 14.08 14.08 14.05 14.05 16.7K
14:50 14.05 14.06 14.04 14.05 14.5K
14:55 14.04 14.06 14.04 14.05 20.7K
15:00 14.05 14.05 14.03 14.05 9.1K
15:05 14.05 14.10 14.04 14.10 24.4K
15:10 14.10 14.12 14.09 14.12 16.7K
15:15 14.10 14.12 14.10 14.12 6.4K
15:20 14.12 14.15 14.11 14.15 31.4K
15:25 14.14 14.14 14.11 14.13 12.0K
15:30 14.13 14.13 14.07 14.09 28.4K
15:35 14.08 14.11 14.08 14.10 12.3K
15:40 14.10 14.12 14.10 14.11 10.0K
15:45 14.12 14.12 14.10 14.12 10.3K
15:50 14.12 14.13 14.11 14.12 9.6K
15:55 14.12 14.13 14.12 14.13 8.2K
16:00 14.14 14.17 14.13 14.13 28.7K
16:05 14.14 14.15 14.12 14.15 12.0K
16:10 14.15 14.15 14.12 14.15 15.3K
16:15 14.15 14.15 14.13 14.14 23.3K
16:20 14.12 14.15 14.12 14.14 16.1K
16:25 14.14 14.15 14.12 14.15 18.4K
16:30 14.15 14.16 14.14 14.16 23.2K
16:35 14.16 14.16 14.14 14.15 26.4K
16:40 14.14 14.15 14.12 14.13 31.0K
16:45 14.13 14.13 14.12 14.12 25.4K
16:50 14.11 14.14 14.11 14.12 40.3K
16:55 14.09 14.09 14.09 14.09 190.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available