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 12.82 12.87 12.79 12.87 13.4K
10:05 12.86 12.89 12.83 12.83 14.3K
10:10 12.85 12.89 12.80 12.88 8.0K
10:15 12.89 12.93 12.87 12.88 10.2K
10:20 12.90 12.90 12.85 12.87 3.9K
10:25 12.87 12.87 12.85 12.85 14.2K
10:30 12.86 12.88 12.85 12.85 6.6K
10:35 12.85 12.88 12.83 12.85 12.0K
10:40 12.88 12.88 12.85 12.87 10.0K
10:45 12.88 12.89 12.87 12.87 10.5K
10:50 12.88 12.90 12.85 12.88 5.8K
10:55 12.90 12.90 12.87 12.90 5.4K
11:00 12.90 12.92 12.89 12.89 14.2K
11:05 12.90 12.90 12.88 12.90 7.3K
11:10 12.91 12.93 12.90 12.91 21.1K
11:15 12.92 12.98 12.92 12.95 37.8K
11:20 12.95 12.99 12.94 12.94 32.8K
11:25 12.94 12.94 12.91 12.92 12.5K
11:30 12.92 12.92 12.90 12.91 6.2K
11:35 12.91 12.94 12.90 12.93 33.4K
11:40 12.93 12.95 12.93 12.94 31.9K
11:45 12.94 12.94 12.92 12.94 6.8K
11:50 12.94 12.97 12.92 12.96 31.5K
11:55 12.96 12.96 12.94 12.94 15.0K
12:00 12.95 12.97 12.94 12.97 12.6K
12:05 12.98 12.99 12.96 12.99 24.4K
12:10 12.99 12.99 12.94 12.94 25.2K
12:15 12.95 12.97 12.94 12.96 35.6K
12:20 12.95 12.96 12.95 12.96 3.4K
12:25 12.96 12.96 12.95 12.95 7.3K
12:30 12.95 12.96 12.95 12.96 9.2K
12:35 12.96 12.97 12.96 12.96 5.3K
12:40 12.97 12.97 12.96 12.96 4.5K
12:45 12.96 12.96 12.93 12.93 8.7K
12:50 12.94 12.94 12.93 12.94 3.1K
12:55 12.94 12.94 12.92 12.92 6.1K
13:00 12.92 12.92 12.90 12.91 5.6K
13:05 12.92 12.92 12.89 12.92 13.7K
13:10 12.93 12.95 12.92 12.93 14.1K
13:15 12.94 12.95 12.93 12.93 9.2K
13:20 12.93 12.93 12.92 12.92 3.2K
13:25 12.93 12.96 12.93 12.95 6.8K
13:30 12.95 12.95 12.94 12.95 10.7K
13:35 12.95 12.95 12.91 12.93 6.6K
13:40 12.93 12.93 12.92 12.92 4.9K
13:45 12.92 12.93 12.91 12.92 7.0K
13:50 12.92 12.92 12.90 12.92 6.1K
13:55 12.92 12.93 12.91 12.92 14.5K
14:00 12.92 12.93 12.92 12.92 7.2K
14:05 12.92 12.92 12.91 12.92 5.6K
14:10 12.92 12.92 12.90 12.90 9.7K
14:15 12.90 12.90 12.89 12.90 2.9K
14:20 12.90 12.91 12.88 12.89 6.7K
14:25 12.89 12.91 12.89 12.91 9.4K
14:30 12.91 12.92 12.91 12.91 6.4K
14:35 12.92 12.95 12.92 12.95 13.0K
14:40 12.95 12.95 12.94 12.95 7.7K
14:45 12.95 12.95 12.94 12.94 8.2K
14:50 12.94 12.96 12.94 12.96 3.3K
14:55 12.96 12.99 12.96 12.99 17.8K
15:00 12.99 13.04 12.99 13.03 25.7K
15:05 13.02 13.05 13.02 13.05 11.9K
15:10 13.05 13.06 13.02 13.02 16.6K
15:15 13.02 13.03 13.02 13.02 10.6K
15:20 13.02 13.04 13.02 13.04 10.9K
15:25 13.03 13.05 13.03 13.04 6.5K
15:30 13.04 13.04 13.02 13.03 13.9K
15:35 13.03 13.04 13.02 13.02 8.1K
15:40 13.02 13.02 12.93 12.95 27.2K
15:45 12.95 12.98 12.94 12.96 15.3K
15:50 12.97 12.97 12.96 12.97 7.9K
15:55 12.97 12.98 12.96 12.96 10.1K
16:00 12.96 12.96 12.95 12.96 3.7K
16:05 12.96 12.96 12.95 12.96 9.8K
16:10 12.96 12.96 12.95 12.96 8.2K
16:15 12.96 13.08 12.96 13.07 175.9K
16:20 13.07 13.08 13.06 13.07 14.9K
16:25 13.07 13.10 13.07 13.07 18.2K
16:30 13.07 13.12 13.07 13.11 32.5K
16:35 13.12 13.16 13.12 13.15 23.7K
16:40 13.15 13.16 13.14 13.16 15.0K
16:45 13.16 13.16 13.14 13.15 25.6K
16:50 13.14 13.17 13.13 13.17 25.1K
16:55 13.10 13.10 13.10 13.10 1,179.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available