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 14.19 14.19 14.10 14.11 7.7K
10:05 14.12 14.13 14.06 14.13 14.7K
10:10 14.17 14.21 14.14 14.15 6.9K
10:15 14.15 14.15 14.08 14.08 15.4K
10:20 14.09 14.09 14.02 14.02 49.1K
10:25 14.03 14.03 13.92 13.96 53.0K
10:30 13.95 13.96 13.86 13.87 27.7K
10:35 13.87 13.88 13.83 13.85 35.4K
10:40 13.85 13.86 13.81 13.83 40.6K
10:45 13.82 13.84 13.81 13.81 21.3K
10:50 13.81 13.82 13.75 13.77 69.8K
10:55 13.78 13.79 13.76 13.76 30.2K
11:00 13.75 13.82 13.75 13.82 38.0K
11:05 13.83 13.87 13.82 13.86 71.2K
11:10 13.86 13.92 13.84 13.88 41.0K
11:15 13.86 13.91 13.85 13.88 19.0K
11:20 13.88 13.89 13.84 13.85 14.6K
11:25 13.84 13.88 13.84 13.87 24.3K
11:30 13.86 13.90 13.86 13.88 13.3K
11:35 13.87 13.88 13.83 13.83 47.9K
11:40 13.85 13.85 13.82 13.82 10.8K
11:45 13.81 13.83 13.79 13.81 24.5K
11:50 13.81 13.82 13.77 13.79 15.7K
11:55 13.78 13.81 13.78 13.80 6.8K
12:00 13.79 13.83 13.78 13.78 27.7K
12:05 13.78 13.80 13.76 13.78 31.7K
12:10 13.76 13.79 13.76 13.79 5.9K
12:15 13.78 13.85 13.78 13.83 32.7K
12:20 13.83 13.83 13.81 13.82 5.6K
12:25 13.81 13.83 13.80 13.81 8.9K
12:30 13.80 13.82 13.78 13.78 21.8K
12:35 13.77 13.78 13.76 13.76 11.4K
12:40 13.76 13.80 13.76 13.79 30.9K
12:45 13.78 13.80 13.78 13.78 7.7K
12:50 13.78 13.79 13.77 13.78 8.6K
12:55 13.79 13.81 13.78 13.78 12.9K
13:00 13.78 13.82 13.78 13.82 18.5K
13:05 13.82 13.82 13.81 13.82 9.3K
13:10 13.81 13.82 13.79 13.80 14.6K
13:15 13.79 13.81 13.79 13.81 16.7K
13:20 13.81 13.81 13.80 13.80 23.5K
13:25 13.79 13.80 13.78 13.80 23.0K
13:30 13.78 13.79 13.77 13.78 5.3K
13:35 13.77 13.79 13.77 13.78 11.0K
13:40 13.78 13.79 13.77 13.79 8.8K
13:45 13.79 13.80 13.77 13.77 11.7K
13:50 13.77 13.77 13.73 13.74 25.0K
13:55 13.74 13.76 13.73 13.75 10.4K
14:00 13.74 13.77 13.71 13.72 24.2K
14:05 13.72 13.74 13.70 13.72 32.1K
14:10 13.72 13.72 13.70 13.72 5.7K
14:15 13.70 13.72 13.70 13.70 3.4K
14:20 13.70 13.71 13.69 13.70 12.8K
14:25 13.70 13.74 13.70 13.73 18.1K
14:30 13.72 13.75 13.72 13.75 18.8K
14:35 13.73 13.76 13.73 13.76 18.3K
14:40 13.75 13.76 13.73 13.74 34.9K
14:45 13.73 13.75 13.73 13.74 12.3K
14:50 13.73 13.75 13.72 13.72 21.5K
14:55 13.72 13.73 13.70 13.70 19.1K
15:00 13.69 13.70 13.68 13.70 33.6K
15:05 13.71 13.71 13.63 13.63 39.5K
15:10 13.63 13.64 13.62 13.64 41.9K
15:15 13.63 13.64 13.62 13.64 14.9K
15:20 13.64 13.64 13.62 13.64 12.6K
15:25 13.63 13.64 13.61 13.62 19.7K
15:30 13.62 13.63 13.61 13.62 31.8K
15:35 13.62 13.64 13.62 13.63 12.1K
15:40 13.62 13.63 13.62 13.62 19.8K
15:45 13.62 13.64 13.61 13.64 72.9K
15:50 13.64 13.66 13.64 13.66 14.9K
15:55 13.66 13.67 13.66 13.66 23.2K
16:00 13.64 13.66 13.62 13.63 34.0K
16:05 13.62 13.62 13.57 13.57 15.9K
16:10 13.58 13.58 13.56 13.57 19.1K
16:15 13.57 13.59 13.56 13.56 11.4K
16:20 13.56 13.63 13.56 13.63 62.1K
16:25 13.63 13.66 13.62 13.65 32.1K
16:30 13.65 13.66 13.64 13.65 27.1K
16:35 13.65 13.65 13.62 13.64 26.2K
16:40 13.63 13.64 13.60 13.60 21.2K
16:45 13.60 13.61 13.59 13.59 19.4K
16:50 13.59 13.60 13.57 13.60 22.0K
16:55 13.51 13.51 13.51 13.51 211.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available