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
10:05 13.00 13.05 12.89 12.93 59.8K
10:10 12.96 12.96 12.83 12.86 45.3K
10:15 12.84 12.85 12.75 12.77 47.4K
10:20 12.75 12.84 12.71 12.83 46.5K
10:25 12.84 12.91 12.82 12.84 41.5K
10:30 12.82 12.97 12.79 12.96 44.3K
10:35 12.97 13.03 12.96 13.02 58.5K
10:40 13.02 13.02 12.95 12.98 24.4K
10:45 12.95 12.97 12.93 12.96 28.7K
10:50 12.98 13.01 12.98 12.99 19.8K
10:55 12.98 13.01 12.94 12.94 9.2K
11:00 12.95 12.97 12.94 12.94 16.3K
11:05 12.95 13.00 12.94 12.97 13.1K
11:10 12.98 13.00 12.96 12.99 12.6K
11:15 13.00 13.00 12.97 13.00 32.6K
11:20 13.00 13.03 13.00 13.01 10.1K
11:25 13.01 13.05 13.00 13.05 7.7K
11:30 13.05 13.07 13.03 13.07 14.0K
11:35 13.08 13.19 13.06 13.19 47.3K
11:40 13.19 13.26 13.18 13.22 30.8K
11:45 13.22 13.25 13.22 13.24 19.2K
11:50 13.25 13.26 13.16 13.20 16.5K
11:55 13.20 13.23 13.19 13.22 7.1K
12:00 13.24 13.25 13.23 13.23 6.5K
12:05 13.23 13.28 13.23 13.28 17.2K
12:10 13.28 13.30 13.25 13.27 39.0K
12:15 13.25 13.28 13.24 13.27 10.1K
12:20 13.26 13.28 13.24 13.25 17.2K
12:25 13.25 13.27 13.24 13.27 4.7K
12:30 13.26 13.30 13.25 13.30 46.6K
12:35 13.31 13.32 13.30 13.31 9.2K
12:40 13.32 13.32 13.29 13.30 7.9K
12:45 13.30 13.31 13.30 13.30 3.8K
12:50 13.30 13.30 13.27 13.29 4.4K
12:55 13.29 13.29 13.25 13.25 6.7K
13:00 13.25 13.27 13.25 13.25 16.0K
13:05 13.24 13.26 13.23 13.26 17.7K
13:10 13.25 13.27 13.25 13.27 4.7K
13:15 13.29 13.29 13.28 13.29 28.3K
13:20 13.28 13.28 13.26 13.27 3.9K
13:25 13.27 13.30 13.27 13.29 6.3K
13:30 13.28 13.28 13.27 13.28 2.2K
13:35 13.27 13.28 13.27 13.27 0.7K
13:40 13.27 13.27 13.22 13.23 7.0K
13:45 13.24 13.24 13.22 13.23 2.9K
13:50 13.24 13.24 13.21 13.23 5.6K
13:55 13.23 13.23 13.21 13.21 3.7K
14:00 13.21 13.22 13.18 13.18 7.6K
14:05 13.18 13.18 13.17 13.17 9.0K
14:10 13.17 13.20 13.17 13.18 17.8K
14:15 13.17 13.18 13.17 13.18 16.0K
14:20 13.18 13.19 13.17 13.19 4.3K
14:25 13.18 13.20 13.18 13.18 2.8K
14:30 13.18 13.19 13.16 13.17 2.9K
14:35 13.17 13.21 13.17 13.21 2.6K
14:40 13.21 13.21 13.17 13.18 5.8K
14:45 13.18 13.19 13.16 13.16 3.7K
14:50 13.15 13.18 13.15 13.18 2.6K
14:55 13.20 13.20 13.15 13.15 15.2K
15:00 13.15 13.17 13.13 13.15 10.4K
15:05 13.14 13.14 13.12 13.12 4.6K
15:10 13.12 13.17 13.12 13.17 9.2K
15:15 13.16 13.16 13.14 13.15 4.9K
15:20 13.16 13.16 13.15 13.16 3.2K
15:25 13.17 13.17 13.16 13.16 3.6K
15:30 13.16 13.17 13.15 13.17 5.6K
15:35 13.17 13.17 13.16 13.16 3.2K
15:40 13.16 13.25 13.15 13.23 29.0K
15:45 13.22 13.22 13.21 13.22 4.9K
15:50 13.22 13.22 13.19 13.20 4.8K
15:55 13.19 13.19 13.18 13.18 7.2K
16:00 13.19 13.22 13.19 13.21 5.9K
16:05 13.21 13.23 13.21 13.23 5.8K
16:10 13.23 13.25 13.22 13.24 4.5K
16:15 13.24 13.24 13.18 13.19 7.0K
16:20 13.20 13.22 13.20 13.20 3.6K
16:25 13.21 13.23 13.21 13.23 5.4K
16:30 13.22 13.23 13.20 13.23 18.3K
16:35 13.23 13.23 13.22 13.22 3.1K
16:40 13.22 13.23 13.19 13.21 55.9K
16:45 13.21 13.22 13.18 13.20 10.8K
16:50 13.20 13.24 13.19 13.23 31.9K
16:55 13.17 13.17 13.17 13.17 74.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available