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 13.75 13.83 13.73 13.83 23.2K
10:05 13.81 13.82 13.77 13.79 6.2K
10:10 13.77 13.85 13.77 13.81 11.2K
10:15 13.81 13.85 13.79 13.82 8.2K
10:20 13.82 13.83 13.71 13.71 8.1K
10:25 13.72 13.81 13.72 13.77 16.2K
10:30 13.77 13.84 13.77 13.80 31.5K
10:35 13.79 13.84 13.78 13.83 26.9K
10:40 13.83 13.92 13.80 13.90 47.8K
10:45 13.91 14.02 13.90 13.97 44.0K
10:50 13.99 14.01 13.94 13.99 45.4K
10:55 13.98 13.98 13.94 13.97 25.8K
11:00 13.97 14.00 13.96 13.99 35.9K
11:05 13.99 14.00 13.96 13.97 22.6K
11:10 13.96 14.01 13.96 14.01 21.8K
11:15 13.99 14.05 13.99 14.02 53.0K
11:20 14.02 14.04 14.01 14.02 29.7K
11:25 14.02 14.03 13.98 14.00 24.9K
11:30 13.99 14.01 13.95 13.98 43.1K
11:35 13.98 14.01 13.94 13.97 36.7K
11:40 13.97 13.98 13.87 13.89 68.1K
11:45 13.89 13.93 13.89 13.91 21.3K
11:50 13.91 13.92 13.88 13.88 19.2K
11:55 13.89 13.90 13.86 13.90 17.9K
12:00 13.90 13.93 13.89 13.92 12.8K
12:05 13.92 13.92 13.88 13.92 17.2K
12:10 13.90 13.91 13.87 13.89 13.7K
12:15 13.87 13.89 13.87 13.88 8.0K
12:20 13.87 13.88 13.81 13.81 21.0K
12:25 13.82 13.82 13.73 13.76 41.7K
12:30 13.76 13.78 13.74 13.77 10.1K
12:35 13.78 13.78 13.75 13.77 6.0K
12:40 13.78 13.78 13.74 13.74 6.0K
12:45 13.74 13.75 13.67 13.69 11.4K
12:50 13.68 13.69 13.67 13.68 11.3K
12:55 13.68 13.69 13.68 13.69 3.6K
13:00 13.69 13.69 13.65 13.67 7.9K
13:05 13.67 13.68 13.66 13.66 3.6K
13:10 13.67 13.70 13.67 13.68 7.9K
13:15 13.67 13.67 13.63 13.67 20.7K
13:20 13.66 13.67 13.66 13.67 2.7K
13:25 13.67 13.67 13.64 13.64 5.7K
13:30 13.65 13.66 13.64 13.65 2.9K
13:35 13.65 13.66 13.63 13.63 4.3K
13:40 13.63 13.66 13.62 13.63 19.1K
13:45 13.62 13.63 13.61 13.62 4.9K
13:50 13.62 13.65 13.61 13.64 20.3K
13:55 13.64 13.64 13.59 13.59 11.8K
14:00 13.60 13.60 13.51 13.52 74.2K
14:05 13.53 13.59 13.53 13.58 17.0K
14:10 13.57 13.66 13.56 13.64 116.4K
14:15 13.65 13.66 13.64 13.64 7.4K
14:20 13.65 13.65 13.62 13.65 7.5K
14:25 13.64 13.66 13.64 13.66 7.9K
14:30 13.66 13.66 13.63 13.63 10.5K
14:35 13.63 13.64 13.62 13.64 6.2K
14:40 13.64 13.65 13.62 13.65 10.5K
14:45 13.65 13.65 13.63 13.65 10.5K
14:50 13.65 13.65 13.62 13.62 8.0K
14:55 13.61 13.64 13.61 13.63 5.1K
15:00 13.64 13.66 13.63 13.65 10.6K
15:05 13.65 13.65 13.63 13.65 10.5K
15:10 13.65 13.67 13.64 13.66 11.8K
15:15 13.66 13.71 13.65 13.70 11.0K
15:20 13.71 13.77 13.71 13.77 16.0K
15:25 13.78 13.79 13.77 13.79 11.1K
15:30 13.79 13.82 13.79 13.79 15.7K
15:35 13.78 13.79 13.71 13.72 24.4K
15:40 13.74 13.75 13.72 13.73 15.6K
15:45 13.75 13.77 13.73 13.75 19.4K
15:50 13.75 13.76 13.73 13.76 15.9K
15:55 13.76 13.78 13.74 13.76 12.0K
16:00 13.76 13.78 13.74 13.75 21.1K
16:05 13.76 13.78 13.74 13.74 17.0K
16:10 13.74 13.76 13.73 13.75 15.7K
16:15 13.76 13.78 13.74 13.75 17.2K
16:20 13.75 13.77 13.73 13.75 24.2K
16:25 13.74 13.75 13.74 13.75 39.7K
16:30 13.75 13.76 13.74 13.74 20.7K
16:35 13.75 13.75 13.74 13.74 19.5K
16:40 13.74 13.75 13.74 13.75 23.9K
16:45 13.75 13.76 13.74 13.74 30.6K
16:50 13.75 13.81 13.74 13.81 17.5K
16:55 13.76 13.76 13.76 13.76 109.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available