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 13.99 14.01 13.97 14.00 14.2K
10:05 13.97 14.10 13.97 14.03 14.7K
10:10 14.03 14.19 14.03 14.19 45.9K
10:15 14.21 14.25 14.09 14.13 25.3K
10:20 14.15 14.16 14.11 14.15 14.8K
10:25 14.16 14.23 14.16 14.21 18.8K
10:30 14.20 14.35 14.17 14.33 51.2K
10:35 14.32 14.37 14.31 14.36 27.3K
10:40 14.38 14.39 14.35 14.37 42.8K
10:45 14.36 14.39 14.36 14.38 55.5K
10:50 14.38 14.38 14.34 14.37 15.0K
10:55 14.39 14.39 14.30 14.32 22.0K
11:00 14.32 14.33 14.26 14.28 21.2K
11:05 14.28 14.29 14.23 14.23 11.8K
11:10 14.24 14.24 14.17 14.19 16.7K
11:15 14.19 14.24 14.17 14.17 16.3K
11:20 14.16 14.18 14.15 14.18 18.3K
11:25 14.18 14.19 14.14 14.15 28.0K
11:30 14.14 14.14 14.06 14.08 21.5K
11:35 14.08 14.10 14.07 14.09 16.2K
11:40 14.09 14.13 14.09 14.10 9.6K
11:45 14.11 14.11 14.05 14.07 17.3K
11:50 14.07 14.09 14.07 14.07 10.1K
11:55 14.06 14.07 14.05 14.07 7.7K
12:00 14.07 14.10 14.07 14.10 11.4K
12:05 14.09 14.09 14.08 14.08 8.8K
12:10 14.09 14.09 14.06 14.07 8.9K
12:15 14.07 14.08 14.05 14.07 6.6K
12:20 14.07 14.07 14.06 14.06 7.2K
12:25 14.07 14.07 14.03 14.04 7.0K
12:30 14.04 14.04 14.01 14.02 13.1K
12:35 14.02 14.03 14.02 14.03 10.9K
12:40 14.02 14.06 14.02 14.06 12.6K
12:45 14.06 14.07 14.05 14.06 9.4K
12:50 14.07 14.08 14.07 14.07 8.3K
12:55 14.07 14.11 14.06 14.11 8.1K
13:00 14.10 14.11 14.09 14.09 7.9K
13:05 14.09 14.10 14.08 14.08 6.1K
13:10 14.08 14.09 14.07 14.09 7.5K
13:15 14.09 14.09 14.07 14.08 5.1K
13:20 14.08 14.09 14.07 14.08 6.0K
13:25 14.09 14.09 14.07 14.08 8.2K
13:30 14.09 14.09 14.08 14.09 8.7K
13:35 14.09 14.10 14.07 14.10 12.0K
13:40 14.10 14.11 14.08 14.08 7.0K
13:45 14.08 14.08 14.05 14.08 11.5K
13:50 14.08 14.10 14.08 14.09 7.3K
13:55 14.10 14.11 14.09 14.09 7.4K
14:00 14.09 14.11 14.08 14.11 21.9K
14:05 14.11 14.14 14.11 14.14 9.8K
14:10 14.14 14.14 14.04 14.06 26.6K
14:15 14.06 14.09 14.02 14.09 61.5K
14:20 14.10 14.12 14.09 14.11 4.8K
14:25 14.12 14.12 14.08 14.09 6.7K
14:30 14.09 14.09 14.06 14.07 6.5K
14:35 14.06 14.07 14.03 14.05 21.8K
14:40 14.05 14.06 14.05 14.06 8.5K
14:45 14.06 14.07 14.06 14.06 6.4K
14:50 14.06 14.06 14.04 14.06 5.4K
14:55 14.06 14.06 13.97 13.98 30.5K
15:00 13.98 13.98 13.94 13.94 13.9K
15:05 13.95 13.95 13.93 13.94 13.0K
15:10 13.93 13.94 13.91 13.93 11.2K
15:15 13.92 13.93 13.87 13.88 15.6K
15:20 13.88 13.90 13.87 13.90 23.4K
15:25 13.89 13.90 13.84 13.86 14.1K
15:30 13.86 13.86 13.81 13.84 17.7K
15:35 13.83 13.84 13.82 13.84 14.1K
15:40 13.84 13.85 13.82 13.85 16.7K
15:45 13.86 13.88 13.84 13.86 36.5K
15:50 13.85 13.86 13.83 13.84 22.9K
15:55 13.83 13.85 13.83 13.83 11.7K
16:00 13.84 13.85 13.83 13.84 9.1K
16:05 13.85 13.85 13.83 13.84 11.7K
16:10 13.85 13.85 13.82 13.83 17.4K
16:15 13.83 13.84 13.82 13.82 11.0K
16:20 13.83 13.83 13.80 13.82 11.9K
16:25 13.83 13.85 13.82 13.85 16.3K
16:30 13.85 13.85 13.82 13.83 11.4K
16:35 13.83 13.85 13.82 13.85 12.6K
16:40 13.85 13.85 13.84 13.85 8.7K
16:45 13.85 13.85 13.82 13.83 13.8K
16:50 13.83 13.85 13.82 13.82 16.8K
16:55 13.76 13.76 13.76 13.76 185.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available