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 13.77 13.77 13.65 13.70 45.8K
10:05 13.74 13.78 13.41 13.45 101.2K
10:10 13.45 13.46 13.33 13.39 168.4K
10:15 13.39 13.49 13.39 13.43 58.0K
10:20 13.38 13.41 13.35 13.35 45.1K
10:25 13.36 13.55 13.36 13.53 88.2K
10:30 13.54 13.70 13.54 13.64 50.4K
10:35 13.65 13.68 13.61 13.68 32.9K
10:40 13.69 13.77 13.66 13.66 51.8K
10:45 13.68 13.74 13.64 13.70 46.4K
10:50 13.70 13.74 13.64 13.74 31.5K
10:55 13.74 13.89 13.74 13.88 41.8K
11:00 13.87 13.90 13.82 13.82 37.8K
11:05 13.81 13.81 13.76 13.77 40.8K
11:10 13.78 13.79 13.74 13.74 34.3K
11:15 13.75 13.75 13.66 13.68 44.8K
11:20 13.70 13.76 13.68 13.70 51.1K
11:25 13.71 13.71 13.67 13.67 28.7K
11:30 13.69 13.72 13.67 13.70 23.3K
11:35 13.72 13.81 13.72 13.81 29.4K
11:40 13.82 13.82 13.76 13.78 28.1K
11:45 13.78 13.78 13.74 13.76 20.6K
11:50 13.76 13.82 13.75 13.82 46.3K
11:55 13.82 13.83 13.81 13.83 17.0K
12:00 13.82 13.92 13.81 13.92 59.4K
12:05 13.92 13.97 13.91 13.95 44.6K
12:10 13.95 14.08 13.95 14.05 106.3K
12:15 14.05 14.06 14.01 14.02 28.2K
12:20 14.02 14.02 13.90 13.96 54.2K
12:25 13.96 13.97 13.93 13.95 36.6K
12:30 13.95 13.96 13.94 13.94 14.2K
12:35 13.95 13.97 13.94 13.96 25.9K
12:40 13.96 13.97 13.93 13.94 26.5K
12:45 13.94 13.98 13.93 13.96 26.5K
12:50 13.97 13.98 13.96 13.98 22.3K
12:55 13.98 13.99 13.93 13.93 39.0K
13:00 13.93 13.98 13.93 13.97 33.0K
13:05 13.98 14.01 13.97 14.00 35.8K
13:10 13.99 14.03 13.99 14.01 22.2K
13:15 14.01 14.03 13.99 14.02 20.0K
13:20 14.02 14.03 14.01 14.02 12.6K
13:25 14.02 14.04 14.02 14.02 11.9K
13:30 14.03 14.05 14.02 14.03 19.0K
13:35 14.03 14.06 14.03 14.06 24.6K
13:40 14.05 14.11 14.05 14.10 28.2K
13:45 14.10 14.12 14.09 14.12 13.0K
13:50 14.13 14.14 14.10 14.14 22.5K
13:55 14.13 14.13 14.09 14.11 20.4K
14:00 14.12 14.12 14.06 14.11 22.2K
14:05 14.10 14.12 14.09 14.10 15.1K
14:10 14.09 14.12 14.07 14.08 24.8K
14:15 14.08 14.08 14.04 14.06 18.9K
14:20 14.05 14.07 14.05 14.06 10.2K
14:25 14.06 14.07 14.03 14.03 16.2K
14:30 14.04 14.08 14.03 14.08 21.7K
14:35 14.08 14.08 14.05 14.08 18.2K
14:40 14.08 14.10 14.07 14.07 17.4K
14:45 14.08 14.14 14.07 14.14 71.0K
14:50 14.14 14.14 14.09 14.10 16.2K
14:55 14.10 14.16 14.10 14.15 48.7K
15:00 14.15 14.20 14.13 14.18 42.6K
15:05 14.19 14.23 14.18 14.20 76.2K
15:10 14.20 14.22 14.18 14.21 46.9K
15:15 14.22 14.23 14.12 14.12 50.9K
15:20 14.12 14.15 14.12 14.14 21.7K
15:25 14.15 14.17 14.14 14.17 15.8K
15:30 14.17 14.17 14.11 14.14 52.2K
15:35 14.15 14.15 14.12 14.14 27.6K
15:40 14.14 14.16 14.09 14.13 73.3K
15:45 14.14 14.16 14.12 14.16 61.9K
15:50 14.17 14.21 14.17 14.21 72.4K
15:55 14.22 14.22 14.16 14.17 23.7K
16:00 14.17 14.21 14.16 14.19 32.4K
16:05 14.17 14.20 14.16 14.17 28.3K
16:10 14.16 14.19 14.16 14.17 22.1K
16:15 14.19 14.19 14.15 14.15 23.3K
16:20 14.15 14.22 14.15 14.21 48.2K
16:25 14.22 14.24 14.21 14.21 25.1K
16:30 14.21 14.24 14.21 14.23 18.9K
16:35 14.23 14.24 14.21 14.21 23.4K
16:40 14.22 14.22 14.20 14.21 30.5K
16:45 14.22 14.25 14.21 14.25 40.2K
16:50 14.25 14.27 14.23 14.27 31.4K
16:55 14.30 14.30 14.30 14.30 201.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available