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
10:00 13.90 13.93 13.88 13.93 5.9K
10:05 13.96 14.10 13.93 14.08 10.1K
10:10 14.08 14.10 14.04 14.04 12.6K
10:15 13.99 14.02 13.97 14.00 1.7K
10:20 14.02 14.08 14.02 14.08 12.5K
10:25 14.08 14.08 14.00 14.01 12.1K
10:30 14.00 14.02 13.98 13.98 9.5K
10:35 13.96 13.99 13.94 13.97 5.7K
10:40 13.96 13.98 13.95 13.96 3.9K
10:45 13.97 14.01 13.97 14.01 19.4K
10:50 14.01 14.03 13.97 13.98 8.8K
10:55 13.99 13.99 13.97 13.98 10.1K
11:00 13.96 14.00 13.96 13.98 8.5K
11:05 13.99 13.99 13.97 13.97 4.7K
11:10 13.97 14.00 13.96 14.00 5.1K
11:15 13.98 14.01 13.98 13.98 7.8K
11:20 13.97 14.00 13.97 14.00 5.5K
11:25 14.01 14.01 13.97 13.97 6.7K
11:30 13.97 13.97 13.96 13.96 2.0K
11:35 13.97 13.97 13.94 13.94 12.0K
11:40 13.95 13.95 13.92 13.92 8.2K
11:45 13.92 13.92 13.89 13.89 5.3K
11:50 13.90 13.90 13.88 13.89 7.0K
11:55 13.90 13.91 13.90 13.91 11.8K
12:00 13.89 13.89 13.88 13.88 1.7K
12:05 13.86 13.87 13.83 13.84 13.2K
12:10 13.84 13.85 13.81 13.83 10.5K
12:15 13.83 13.83 13.81 13.81 4.5K
12:20 13.82 13.82 13.79 13.79 9.2K
12:25 13.80 13.83 13.80 13.83 9.4K
12:30 13.82 13.84 13.82 13.83 7.6K
12:35 13.83 13.84 13.82 13.82 4.9K
12:40 13.82 13.82 13.81 13.81 4.9K
12:45 13.81 13.81 13.79 13.80 5.7K
12:50 13.80 13.80 13.76 13.76 7.8K
12:55 13.76 13.78 13.76 13.78 1.8K
13:00 13.78 13.79 13.78 13.79 1.8K
13:05 13.79 13.80 13.79 13.80 2.0K
13:10 13.80 13.82 13.80 13.82 7.2K
13:15 13.81 13.82 13.80 13.80 7.7K
13:20 13.81 13.81 13.80 13.80 2.0K
13:25 13.78 13.78 13.72 13.72 45.0K
13:30 13.72 13.72 13.69 13.70 20.6K
13:35 13.71 13.71 13.69 13.69 5.4K
13:40 13.68 13.69 13.68 13.68 9.6K
13:45 13.69 13.69 13.68 13.68 5.5K
13:50 13.68 13.70 13.68 13.69 2.5K
13:55 13.69 13.71 13.69 13.69 8.4K
14:00 13.68 13.70 13.68 13.68 8.2K
14:05 13.67 13.69 13.67 13.67 20.3K
14:10 13.66 13.67 13.65 13.66 17.7K
14:15 13.65 13.65 13.59 13.59 94.9K
14:20 13.61 13.62 13.60 13.60 8.4K
14:25 13.61 13.61 13.56 13.56 36.1K
14:30 13.57 13.57 13.55 13.55 9.5K
14:35 13.56 13.56 13.55 13.55 8.6K
14:40 13.55 13.56 13.48 13.48 102.1K
14:45 13.48 13.49 13.47 13.47 14.3K
14:50 13.46 13.53 13.43 13.53 59.1K
14:55 13.52 13.55 13.52 13.55 9.9K
15:00 13.57 13.57 13.55 13.56 7.1K
15:05 13.57 13.57 13.56 13.56 0.7K
15:10 13.57 13.60 13.50 13.50 72.4K
15:15 13.50 13.50 13.47 13.48 10.9K
15:20 13.48 13.48 13.45 13.46 10.5K
15:25 13.50 13.59 13.48 13.58 90.5K
15:30 13.57 13.71 13.57 13.69 157.8K
15:35 13.68 13.72 13.68 13.71 24.2K
15:40 13.72 13.77 13.72 13.77 34.9K
15:45 13.76 13.80 13.76 13.80 35.2K
15:50 13.81 13.81 13.77 13.78 18.1K
15:55 13.78 13.79 13.75 13.79 9.5K
16:00 13.79 13.79 13.76 13.78 12.2K
16:05 13.78 13.78 13.74 13.75 12.8K
16:10 13.77 13.77 13.75 13.75 10.5K
16:15 13.75 13.76 13.75 13.75 10.1K
16:20 13.76 13.76 13.75 13.75 14.6K
16:25 13.75 13.76 13.74 13.76 11.2K
16:30 13.73 13.75 13.73 13.74 11.6K
16:35 13.75 13.81 13.74 13.81 39.0K
16:40 13.80 13.85 13.80 13.85 23.6K
16:45 13.83 13.85 13.82 13.85 16.0K
16:50 13.86 13.87 13.81 13.83 26.1K
16:55 13.87 13.87 13.87 13.87 90.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available