EZTEC ON

EZTC3
🏛️ brazil →
16.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 13.81 13.96 13.79 13.92 11.8K
10:05 13.93 13.99 13.92 13.97 8.2K
10:10 13.97 14.02 13.92 14.02 30.4K
10:15 13.98 14.11 13.98 14.10 32.2K
10:20 14.11 14.23 14.11 14.19 44.8K
10:25 14.19 14.26 14.19 14.25 47.9K
10:30 14.26 14.31 14.24 14.27 8.0K
10:35 14.26 14.34 14.23 14.24 42.8K
10:40 14.23 14.36 14.22 14.36 89.6K
10:45 14.35 14.36 14.28 14.30 45.0K
10:50 14.27 14.27 14.17 14.23 78.9K
10:55 14.22 14.28 14.22 14.27 13.2K
11:00 14.26 14.31 14.26 14.28 18.1K
11:05 14.28 14.30 14.24 14.28 11.8K
11:10 14.29 14.32 14.27 14.32 21.5K
11:15 14.33 14.38 14.30 14.36 28.2K
11:20 14.36 14.38 14.34 14.37 12.3K
11:25 14.37 14.37 14.31 14.32 15.4K
11:30 14.33 14.34 14.26 14.26 62.7K
11:35 14.24 14.24 14.13 14.16 75.4K
11:40 14.14 14.25 14.14 14.24 37.0K
11:45 14.23 14.28 14.23 14.27 7.6K
11:50 14.28 14.31 14.26 14.31 15.2K
11:55 14.30 14.38 14.30 14.38 21.6K
12:00 14.38 14.38 14.35 14.36 9.6K
12:05 14.36 14.40 14.36 14.39 10.5K
12:10 14.38 14.38 14.36 14.37 12.3K
12:15 14.38 14.38 14.34 14.37 6.0K
12:20 14.37 14.42 14.37 14.41 20.6K
12:25 14.41 14.42 14.32 14.33 7.9K
12:30 14.34 14.36 14.33 14.33 25.1K
12:35 14.32 14.33 14.26 14.27 7.0K
12:40 14.26 14.29 14.25 14.29 14.3K
12:45 14.29 14.30 14.28 14.30 11.9K
12:50 14.29 14.33 14.29 14.33 10.4K
12:55 14.34 14.36 14.33 14.33 7.9K
13:00 14.33 14.33 14.27 14.27 19.3K
13:05 14.28 14.30 14.26 14.28 12.6K
13:10 14.28 14.31 14.28 14.31 7.4K
13:15 14.31 14.32 14.30 14.32 5.2K
13:20 14.32 14.34 14.30 14.34 6.7K
13:25 14.34 14.43 14.34 14.39 43.1K
13:30 14.39 14.43 14.38 14.41 5.0K
13:35 14.43 14.45 14.37 14.43 29.5K
13:40 14.42 14.45 14.42 14.45 15.1K
13:45 14.45 14.48 14.44 14.48 21.5K
13:50 14.48 14.49 14.45 14.45 17.9K
13:55 14.45 14.47 14.41 14.46 18.5K
14:00 14.44 14.46 14.41 14.42 20.8K
14:05 14.41 14.45 14.41 14.43 6.3K
14:10 14.45 14.45 14.30 14.30 33.8K
14:15 14.31 14.37 14.31 14.36 11.8K
14:20 14.36 14.37 14.35 14.35 10.3K
14:25 14.35 14.36 14.27 14.27 41.5K
14:30 14.26 14.27 14.22 14.22 19.7K
14:35 14.21 14.22 14.07 14.08 138.8K
14:40 14.08 14.18 14.08 14.16 40.1K
14:45 14.15 14.19 14.10 14.10 80.9K
14:50 14.10 14.16 14.10 14.14 17.3K
14:55 14.13 14.13 14.10 14.11 14.5K
15:00 14.12 14.13 14.12 14.13 19.3K
15:05 14.12 14.14 14.11 14.12 19.2K
15:10 14.12 14.12 14.08 14.11 25.1K
15:15 14.11 14.14 14.11 14.11 9.5K
15:20 14.13 14.14 14.10 14.12 7.6K
15:25 14.14 14.14 14.11 14.11 6.5K
15:30 14.13 14.14 14.11 14.13 33.0K
15:35 14.14 14.16 14.12 14.15 11.2K
15:40 14.16 14.16 14.12 14.14 8.2K
15:45 14.13 14.15 14.12 14.12 13.6K
15:50 14.12 14.14 14.10 14.10 12.0K
15:55 14.10 14.14 14.10 14.11 8.0K
16:00 14.11 14.11 14.03 14.05 43.0K
16:05 14.05 14.06 14.01 14.02 13.0K
16:10 14.02 14.04 14.01 14.02 12.5K
16:15 14.02 14.07 14.02 14.06 13.4K
16:20 14.07 14.07 14.05 14.05 13.0K
16:25 14.06 14.08 14.04 14.06 11.4K
16:30 14.06 14.08 14.05 14.05 7.4K
16:35 14.05 14.07 14.05 14.05 13.3K
16:40 14.06 14.06 14.04 14.05 19.1K
16:45 14.04 14.05 14.02 14.05 20.2K
16:50 14.05 14.05 14.02 14.05 27.2K
16:55 14.13 14.13 14.13 14.13 142.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available