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 14.00 14.12 14.00 14.03 44.7K
10:05 14.04 14.22 14.02 14.16 34.2K
10:10 14.15 14.31 14.15 14.23 28.4K
10:15 14.23 14.24 14.18 14.22 4.5K
10:20 14.20 14.20 14.05 14.06 27.9K
10:25 14.07 14.20 14.07 14.14 90.5K
10:30 14.12 14.25 14.12 14.22 27.6K
10:35 14.24 14.25 14.20 14.21 11.9K
10:40 14.23 14.26 14.22 14.24 10.1K
10:45 14.25 14.25 14.21 14.21 10.1K
10:50 14.21 14.22 14.08 14.13 15.0K
10:55 14.13 14.16 14.13 14.16 7.9K
11:00 14.16 14.23 14.16 14.22 15.3K
11:05 14.25 14.27 14.21 14.27 8.5K
11:10 14.26 14.27 14.23 14.25 11.5K
11:15 14.25 14.29 14.24 14.28 19.0K
11:20 14.28 14.33 14.28 14.32 10.6K
11:25 14.32 14.36 14.31 14.33 12.4K
11:30 14.33 14.34 14.13 14.13 173.0K
11:35 14.10 14.14 14.07 14.07 76.4K
11:40 14.07 14.17 14.06 14.15 25.5K
11:45 14.16 14.16 14.11 14.12 3.8K
11:50 14.12 14.18 14.12 14.16 15.0K
11:55 14.15 14.18 14.15 14.15 22.4K
12:00 14.16 14.17 14.15 14.17 13.3K
12:05 14.17 14.19 14.16 14.17 4.3K
12:10 14.17 14.17 14.13 14.15 21.7K
12:15 14.15 14.17 14.13 14.17 9.9K
12:20 14.16 14.18 14.13 14.15 4.7K
12:25 14.15 14.15 14.10 14.13 10.2K
12:30 14.14 14.14 14.11 14.12 2.5K
12:35 14.12 14.12 14.11 14.12 1.5K
12:40 14.12 14.16 14.10 14.15 7.1K
12:45 14.16 14.18 14.14 14.18 7.0K
12:50 14.18 14.19 14.17 14.17 11.7K
12:55 14.17 14.19 14.16 14.17 9.2K
13:00 14.18 14.22 14.16 14.20 14.2K
13:05 14.20 14.20 14.14 14.16 15.4K
13:10 14.16 14.17 14.15 14.16 10.8K
13:15 14.17 14.17 14.14 14.16 10.3K
13:20 14.16 14.17 14.09 14.10 11.9K
13:25 14.10 14.11 14.03 14.03 21.2K
13:30 14.03 14.10 14.03 14.09 6.6K
13:35 14.10 14.10 14.08 14.09 10.0K
13:40 14.09 14.11 14.09 14.10 9.7K
13:45 14.11 14.11 14.09 14.09 3.0K
13:50 14.10 14.10 14.09 14.10 2.2K
13:55 14.09 14.11 14.08 14.08 39.2K
14:00 14.08 14.10 14.08 14.10 22.9K
14:05 14.10 14.13 14.09 14.11 12.7K
14:10 14.11 14.12 14.11 14.11 3.1K
14:15 14.11 14.12 14.11 14.12 2.4K
14:20 14.12 14.12 14.08 14.08 44.2K
14:25 14.08 14.09 14.08 14.08 8.4K
14:30 14.08 14.09 14.08 14.08 17.8K
14:35 14.08 14.09 14.03 14.08 23.3K
14:40 14.10 14.14 14.09 14.13 3.1K
14:45 14.13 14.15 14.13 14.14 4.3K
14:50 14.13 14.15 14.13 14.15 2.9K
14:55 14.14 14.16 14.14 14.16 2.4K
15:00 14.16 14.18 14.16 14.17 4.1K
15:05 14.17 14.20 14.16 14.20 13.0K
15:10 14.20 14.22 14.19 14.21 13.0K
15:15 14.20 14.21 14.16 14.20 23.2K
15:20 14.20 14.20 14.13 14.16 27.4K
15:25 14.17 14.18 14.16 14.18 8.3K
15:30 14.17 14.18 14.16 14.18 3.3K
15:35 14.18 14.18 14.12 14.12 38.1K
15:40 14.12 14.12 14.11 14.11 1.6K
15:45 14.11 14.12 14.10 14.11 7.3K
15:50 14.11 14.11 14.10 14.11 8.6K
15:55 14.11 14.11 14.10 14.10 3.8K
16:00 14.10 14.12 14.10 14.12 10.3K
16:05 14.12 14.12 14.10 14.11 1.7K
16:10 14.11 14.11 14.10 14.10 8.1K
16:15 14.09 14.12 14.09 14.10 7.2K
16:20 14.10 14.12 14.10 14.12 5.2K
16:25 14.11 14.14 14.11 14.14 6.6K
16:30 14.13 14.15 14.12 14.14 6.3K
16:35 14.13 14.16 14.13 14.16 7.7K
16:40 14.15 14.16 14.15 14.16 5.6K
16:45 14.15 14.17 14.15 14.17 4.1K
16:50 14.16 14.21 14.15 14.17 25.1K
16:55 14.22 14.22 14.22 14.22 67.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available