EZTEC ON

EZTC3
🏛️ brazil →
16.37
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 13.51 13.51 13.37 13.37 16.1K
10:05 13.40 13.42 13.38 13.38 8.3K
10:10 13.38 13.59 13.37 13.56 19.6K
10:15 13.54 13.59 13.50 13.56 17.4K
10:20 13.56 13.56 13.47 13.48 4.2K
10:25 13.50 13.51 13.47 13.47 0.8K
10:30 13.41 13.55 13.41 13.48 30.1K
10:35 13.52 13.52 13.46 13.51 9.6K
10:40 13.52 13.56 13.52 13.56 9.9K
10:45 13.56 13.57 13.51 13.54 11.8K
10:50 13.52 13.59 13.52 13.53 7.9K
10:55 13.54 13.58 13.53 13.58 7.7K
11:00 13.57 13.60 13.55 13.55 7.8K
11:05 13.55 13.63 13.54 13.63 11.6K
11:10 13.63 13.63 13.57 13.59 7.7K
11:15 13.59 13.70 13.59 13.70 13.2K
11:20 13.68 13.72 13.68 13.69 10.8K
11:25 13.68 13.70 13.66 13.66 9.2K
11:30 13.66 13.69 13.64 13.69 10.6K
11:35 13.69 13.73 13.69 13.72 7.0K
11:40 13.73 13.74 13.71 13.74 9.8K
11:45 13.74 13.74 13.67 13.67 13.4K
11:50 13.68 13.68 13.66 13.67 4.6K
11:55 13.67 13.67 13.65 13.66 4.5K
12:00 13.67 13.67 13.65 13.67 7.7K
12:05 13.67 13.71 13.67 13.71 31.4K
12:10 13.70 13.70 13.68 13.69 3.4K
12:15 13.69 13.71 13.68 13.70 6.9K
12:20 13.70 13.73 13.70 13.73 4.7K
12:25 13.73 13.76 13.71 13.76 12.9K
12:30 13.75 13.76 13.73 13.76 7.7K
12:35 13.76 13.76 13.71 13.74 7.0K
12:40 13.75 13.76 13.73 13.76 6.6K
12:45 13.76 13.77 13.75 13.76 11.6K
12:50 13.76 13.79 13.76 13.78 10.7K
12:55 13.78 13.79 13.77 13.78 5.2K
13:00 13.77 13.90 13.77 13.89 42.0K
13:05 13.89 13.94 13.89 13.94 26.7K
13:10 13.94 13.96 13.93 13.95 14.8K
13:15 13.96 13.97 13.93 13.94 13.7K
13:20 13.94 13.95 13.91 13.94 13.8K
13:25 13.94 13.97 13.94 13.95 10.1K
13:30 13.98 13.98 13.95 13.96 13.4K
13:35 13.97 13.99 13.96 13.99 13.7K
13:40 13.99 14.00 13.97 13.98 10.9K
13:45 13.98 13.99 13.96 13.98 15.2K
13:50 13.98 13.99 13.97 13.99 11.5K
13:55 13.98 13.99 13.93 13.95 20.9K
14:00 13.95 13.96 13.95 13.96 11.1K
14:05 13.95 13.97 13.95 13.97 14.3K
14:10 13.98 13.98 13.95 13.97 13.3K
14:15 13.97 13.97 13.88 13.91 34.5K
14:20 13.91 13.91 13.86 13.86 57.7K
14:25 13.87 13.87 13.80 13.80 18.5K
14:30 13.81 13.85 13.79 13.85 24.7K
14:35 13.85 13.85 13.76 13.78 25.4K
14:40 13.78 13.81 13.76 13.79 12.8K
14:45 13.81 13.83 13.80 13.83 17.1K
14:50 13.83 13.86 13.83 13.84 13.7K
14:55 13.85 13.86 13.84 13.85 11.6K
15:00 13.86 13.86 13.84 13.86 18.5K
15:05 13.85 13.86 13.81 13.81 18.6K
15:10 13.80 13.84 13.80 13.81 16.9K
15:15 13.83 13.84 13.80 13.84 14.4K
15:20 13.84 13.87 13.84 13.85 22.9K
15:25 13.87 13.87 13.84 13.85 16.3K
15:30 13.85 13.89 13.85 13.88 14.7K
15:35 13.89 13.92 13.88 13.90 39.0K
15:40 13.92 13.93 13.91 13.92 13.4K
15:45 13.93 13.94 13.89 13.90 19.9K
15:50 13.90 13.90 13.86 13.88 19.4K
15:55 13.89 13.91 13.88 13.90 10.8K
16:00 13.91 13.91 13.81 13.83 25.3K
16:05 13.83 13.85 13.82 13.84 15.1K
16:10 13.84 13.85 13.79 13.80 16.6K
16:15 13.80 13.80 13.76 13.78 16.0K
16:20 13.77 13.79 13.76 13.77 13.6K
16:25 13.77 13.79 13.75 13.79 19.3K
16:30 13.79 13.80 13.77 13.79 15.1K
16:35 13.79 13.80 13.78 13.79 28.3K
16:40 13.78 13.81 13.78 13.79 22.4K
16:45 13.80 13.80 13.77 13.80 18.4K
16:50 13.81 13.81 13.74 13.79 36.7K
16:55 13.73 13.73 13.73 13.73 249.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available