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 14.30 14.30 14.18 14.23 25.2K
10:05 14.23 14.25 14.10 14.14 43.9K
10:10 14.12 14.12 14.06 14.10 22.7K
10:15 14.11 14.12 14.06 14.11 6.6K
10:20 14.11 14.14 14.08 14.08 25.2K
10:25 14.10 14.12 14.07 14.08 4.1K
10:30 14.07 14.11 14.06 14.11 11.4K
10:35 14.12 14.15 14.07 14.10 17.3K
10:40 14.11 14.13 14.08 14.08 13.2K
10:45 14.09 14.09 14.01 14.01 33.8K
10:50 14.02 14.04 14.00 14.03 4.8K
10:55 14.03 14.04 13.90 13.90 34.8K
11:00 13.89 13.91 13.87 13.88 23.7K
11:05 13.88 13.88 13.84 13.86 12.3K
11:10 13.86 13.89 13.82 13.89 19.1K
11:15 13.87 13.87 13.85 13.86 19.6K
11:20 13.87 13.88 13.83 13.85 14.7K
11:25 13.85 13.85 13.72 13.73 38.1K
11:30 13.71 13.76 13.70 13.71 27.0K
11:35 13.71 13.73 13.69 13.73 15.9K
11:40 13.73 13.76 13.71 13.71 36.4K
11:45 13.70 13.74 13.70 13.71 22.2K
11:50 13.71 13.72 13.67 13.71 43.1K
11:55 13.72 13.73 13.71 13.73 14.8K
12:00 13.72 13.72 13.62 13.66 64.3K
12:05 13.66 13.67 13.63 13.65 35.5K
12:10 13.66 13.69 13.66 13.68 20.3K
12:15 13.69 13.71 13.67 13.70 61.5K
12:20 13.70 13.71 13.69 13.69 11.0K
12:25 13.68 13.69 13.67 13.69 15.6K
12:30 13.69 13.69 13.68 13.69 13.5K
12:35 13.69 13.72 13.69 13.72 12.5K
12:40 13.70 13.70 13.68 13.68 18.6K
12:45 13.69 13.70 13.68 13.69 13.6K
12:50 13.69 13.71 13.69 13.69 13.0K
12:55 13.69 13.70 13.67 13.69 34.8K
13:00 13.69 13.73 13.69 13.73 15.6K
13:05 13.74 13.76 13.73 13.73 16.5K
13:10 13.73 13.74 13.70 13.71 12.3K
13:15 13.70 13.73 13.69 13.73 47.4K
13:20 13.73 13.79 13.73 13.77 87.4K
13:25 13.78 13.79 13.77 13.77 14.8K
13:30 13.77 13.77 13.73 13.73 11.0K
13:35 13.71 13.73 13.71 13.72 15.3K
13:40 13.74 13.74 13.72 13.74 24.3K
13:45 13.73 13.77 13.73 13.76 16.9K
13:50 13.75 13.76 13.74 13.74 10.3K
13:55 13.74 13.77 13.74 13.74 12.0K
14:00 13.73 13.74 13.72 13.72 16.9K
14:05 13.72 13.73 13.69 13.73 27.1K
14:10 13.71 13.72 13.71 13.71 9.5K
14:15 13.70 13.71 13.68 13.70 22.5K
14:20 13.69 13.70 13.67 13.68 16.4K
14:25 13.67 13.71 13.67 13.70 39.3K
14:30 13.69 13.73 13.68 13.72 31.5K
14:35 13.72 13.74 13.72 13.73 7.4K
14:40 13.72 13.73 13.71 13.71 15.2K
14:45 13.72 13.75 13.71 13.72 14.8K
14:50 13.71 13.76 13.71 13.76 27.4K
14:55 13.77 13.77 13.76 13.77 6.6K
15:00 13.77 13.79 13.75 13.76 30.4K
15:05 13.75 13.75 13.67 13.68 61.7K
15:10 13.69 13.70 13.61 13.63 118.1K
15:15 13.63 13.66 13.63 13.65 20.7K
15:20 13.64 13.66 13.64 13.65 13.7K
15:25 13.65 13.65 13.62 13.62 39.3K
15:30 13.61 13.67 13.60 13.67 39.7K
15:35 13.68 13.73 13.68 13.70 50.3K
15:40 13.69 13.69 13.66 13.67 67.6K
15:45 13.66 13.69 13.64 13.69 47.9K
15:50 13.70 13.71 13.69 13.70 97.4K
15:55 13.68 13.69 13.58 13.59 122.2K
16:00 13.60 13.63 13.59 13.60 62.0K
16:05 13.61 13.62 13.58 13.58 23.2K
16:10 13.58 13.60 13.57 13.58 40.7K
16:15 13.58 13.59 13.56 13.56 26.6K
16:20 13.56 13.57 13.55 13.55 35.9K
16:25 13.56 13.56 13.52 13.55 48.4K
16:30 13.55 13.55 13.53 13.53 21.2K
16:35 13.54 13.56 13.53 13.53 21.6K
16:40 13.54 13.56 13.53 13.55 33.3K
16:45 13.55 13.56 13.49 13.51 70.8K
16:50 13.50 13.55 13.49 13.51 44.2K
16:55 13.52 13.52 13.52 13.52 203.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available