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 13.30 13.34 13.27 13.31 17.7K
10:05 13.32 13.32 13.19 13.25 45.4K
10:10 13.24 13.25 13.22 13.25 6.5K
10:15 13.23 13.25 13.20 13.22 7.6K
10:20 13.23 13.24 13.21 13.22 6.1K
10:25 13.22 13.25 13.21 13.25 19.7K
10:30 13.27 13.33 13.27 13.31 27.6K
10:35 13.31 13.31 13.23 13.25 24.5K
10:40 13.24 13.25 13.22 13.25 18.4K
10:45 13.25 13.29 13.25 13.26 9.8K
10:50 13.27 13.30 13.26 13.27 23.3K
10:55 13.27 13.27 13.22 13.22 14.7K
11:00 13.23 13.23 13.17 13.18 29.6K
11:05 13.17 13.21 13.16 13.21 25.3K
11:10 13.20 13.22 13.19 13.21 15.6K
11:15 13.21 13.22 13.20 13.20 8.4K
11:20 13.20 13.23 13.19 13.22 16.5K
11:25 13.22 13.24 13.19 13.19 15.2K
11:30 13.18 13.19 13.18 13.19 3.3K
11:35 13.19 13.21 13.18 13.18 17.9K
11:40 13.18 13.20 13.17 13.18 16.7K
11:45 13.18 13.22 13.18 13.20 23.5K
11:50 13.20 13.20 13.19 13.20 12.8K
11:55 13.20 13.20 13.18 13.19 19.0K
12:00 13.18 13.19 13.16 13.17 19.7K
12:05 13.17 13.18 13.13 13.13 16.9K
12:10 13.13 13.14 13.11 13.13 13.1K
12:15 13.13 13.13 13.12 13.12 3.8K
12:20 13.12 13.12 13.11 13.11 10.6K
12:25 13.11 13.12 13.06 13.07 26.0K
12:30 13.07 13.08 13.06 13.08 11.3K
12:35 13.08 13.08 13.06 13.07 9.4K
12:40 13.06 13.08 13.06 13.06 23.7K
12:45 13.06 13.07 13.05 13.05 14.6K
12:50 13.04 13.05 13.02 13.05 35.6K
12:55 13.05 13.07 13.05 13.06 13.2K
13:00 13.06 13.10 13.05 13.09 24.1K
13:05 13.09 13.11 13.08 13.09 12.1K
13:10 13.09 13.10 13.08 13.08 12.1K
13:15 13.08 13.08 13.07 13.07 3.9K
13:20 13.07 13.08 13.05 13.06 17.9K
13:25 13.06 13.07 13.04 13.04 19.2K
13:30 13.04 13.07 13.04 13.06 17.3K
13:35 13.06 13.07 13.05 13.06 20.8K
13:40 13.06 13.06 13.04 13.04 12.5K
13:45 13.04 13.05 13.03 13.04 18.6K
13:50 13.04 13.04 13.02 13.02 19.1K
13:55 13.02 13.05 13.02 13.05 25.0K
14:00 13.05 13.05 13.03 13.04 17.3K
14:05 13.04 13.05 13.02 13.04 16.3K
14:10 13.04 13.04 13.02 13.03 24.2K
14:15 13.03 13.05 13.02 13.03 20.9K
14:20 13.04 13.05 13.02 13.03 24.1K
14:25 13.03 13.03 13.02 13.03 11.9K
14:30 13.03 13.04 13.03 13.04 15.9K
14:35 13.04 13.04 13.02 13.03 11.0K
14:40 13.02 13.03 13.01 13.01 7.4K
14:45 13.01 13.02 13.00 13.01 27.2K
14:50 13.01 13.01 13.00 13.00 6.2K
14:55 13.00 13.02 12.99 13.02 36.5K
15:00 13.02 13.02 13.02 13.02 14.8K
15:05 13.02 13.02 13.01 13.02 13.2K
15:10 13.02 13.03 13.02 13.03 16.3K
15:15 13.02 13.03 12.99 13.00 28.1K
15:20 12.99 12.99 12.96 12.97 23.5K
15:25 12.98 12.99 12.97 12.98 21.9K
15:30 12.97 12.97 12.95 12.95 39.1K
15:35 12.96 12.96 12.95 12.96 24.2K
15:40 12.95 12.96 12.94 12.94 9.1K
15:45 12.95 12.95 12.92 12.93 31.3K
15:50 12.94 12.95 12.93 12.94 25.8K
15:55 12.94 12.95 12.93 12.93 16.7K
16:00 12.93 12.95 12.92 12.94 25.4K
16:05 12.95 12.95 12.93 12.94 21.4K
16:10 12.94 12.95 12.94 12.95 6.8K
16:15 12.94 12.95 12.93 12.94 25.0K
16:20 12.95 12.95 12.94 12.94 15.6K
16:25 12.94 12.99 12.94 12.99 49.0K
16:30 12.99 13.00 12.98 12.99 20.7K
16:35 12.99 13.00 12.97 12.98 31.1K
16:40 12.98 13.00 12.98 13.00 18.1K
16:45 12.99 13.03 12.98 13.01 40.5K
16:55 13.01 13.01 13.01 13.01 241.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available