EZTEC ON

EZTC3
🏛️ brazil →
16.29
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 13.46 13.52 13.46 13.46 13.7K
10:10 13.44 13.44 13.37 13.40 12.6K
10:15 13.42 13.43 13.39 13.41 7.1K
10:20 13.44 13.57 13.44 13.56 5.5K
10:25 13.55 13.55 13.48 13.51 10.4K
10:30 13.52 13.63 13.51 13.63 20.9K
10:35 13.62 13.63 13.56 13.59 22.1K
10:40 13.60 13.63 13.59 13.59 13.2K
10:45 13.58 13.67 13.57 13.67 45.8K
10:50 13.67 13.69 13.64 13.67 28.6K
10:55 13.66 13.68 13.66 13.68 8.1K
11:00 13.67 13.69 13.65 13.65 8.3K
11:05 13.65 13.67 13.63 13.67 8.2K
11:10 13.67 13.69 13.65 13.67 6.7K
11:15 13.67 13.70 13.67 13.70 8.9K
11:20 13.69 13.70 13.63 13.64 20.9K
11:25 13.64 13.71 13.62 13.71 19.8K
11:30 13.71 13.72 13.71 13.72 9.9K
11:35 13.72 13.74 13.69 13.70 18.5K
11:40 13.69 13.70 13.67 13.70 29.5K
11:45 13.68 13.73 13.68 13.72 11.5K
11:50 13.72 13.74 13.72 13.73 9.3K
11:55 13.73 13.76 13.73 13.76 12.9K
12:00 13.75 13.77 13.74 13.76 15.6K
12:05 13.75 13.79 13.75 13.77 8.2K
12:10 13.78 13.79 13.77 13.79 14.8K
12:15 13.78 13.78 13.77 13.77 10.2K
12:20 13.78 13.79 13.78 13.79 12.7K
12:25 13.79 13.79 13.77 13.77 12.7K
12:30 13.78 13.81 13.77 13.81 15.7K
12:35 13.81 13.82 13.81 13.81 10.5K
12:40 13.81 13.81 13.81 13.81 5.9K
12:45 13.80 13.81 13.80 13.80 8.7K
12:50 13.79 13.80 13.79 13.80 4.6K
12:55 13.79 13.80 13.78 13.78 3.0K
13:00 13.78 13.79 13.78 13.79 8.6K
13:05 13.78 13.79 13.78 13.78 5.1K
13:10 13.77 13.77 13.76 13.76 6.8K
13:15 13.77 13.77 13.75 13.75 4.1K
13:20 13.75 13.77 13.75 13.75 7.5K
13:25 13.75 13.75 13.75 13.75 3.0K
13:30 13.75 13.75 13.72 13.72 8.6K
13:35 13.71 13.71 13.71 13.71 6.1K
13:40 13.70 13.71 13.68 13.71 5.8K
13:45 13.70 13.73 13.70 13.73 6.1K
13:50 13.72 13.73 13.71 13.72 8.8K
13:55 13.72 13.77 13.72 13.77 11.3K
14:00 13.78 13.78 13.74 13.74 6.0K
14:05 13.74 13.76 13.73 13.75 6.7K
14:10 13.74 13.84 13.74 13.84 74.2K
14:15 13.83 13.83 13.81 13.82 21.4K
14:20 13.83 13.84 13.82 13.84 7.6K
14:25 13.84 13.84 13.82 13.82 8.8K
14:30 13.81 13.84 13.81 13.83 9.2K
14:35 13.84 13.84 13.81 13.82 12.2K
14:40 13.83 13.83 13.82 13.83 2.5K
14:45 13.83 13.85 13.83 13.85 5.5K
14:50 13.84 13.85 13.82 13.85 10.0K
14:55 13.83 13.86 13.83 13.85 7.1K
15:00 13.84 13.86 13.84 13.86 4.8K
15:05 13.85 13.86 13.84 13.86 13.8K
15:10 13.86 13.87 13.85 13.87 10.6K
15:15 13.88 13.90 13.87 13.90 13.0K
15:20 13.88 13.89 13.86 13.87 19.1K
15:25 13.86 13.91 13.84 13.90 83.6K
15:30 13.88 13.90 13.87 13.89 8.5K
15:35 13.90 13.95 13.90 13.92 25.1K
15:40 13.92 13.94 13.92 13.93 11.1K
15:45 13.92 13.96 13.91 13.96 12.2K
15:50 13.96 13.97 13.94 13.95 11.9K
15:55 13.94 13.97 13.94 13.96 12.8K
16:00 13.95 13.97 13.94 13.95 10.3K
16:05 13.94 13.96 13.93 13.96 16.4K
16:10 13.95 13.96 13.92 13.93 16.8K
16:15 13.92 13.94 13.92 13.94 10.9K
16:20 13.92 13.96 13.90 13.95 30.0K
16:25 13.95 13.96 13.94 13.94 11.0K
16:30 13.94 13.94 13.92 13.92 26.9K
16:35 13.92 13.92 13.89 13.89 11.2K
16:40 13.89 13.93 13.88 13.92 22.9K
16:45 13.92 13.94 13.92 13.94 9.4K
16:50 13.93 13.95 13.92 13.95 7.8K
16:55 13.92 13.92 13.92 13.92 92.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available