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 14.24 14.24 14.19 14.20 3.8K
10:05 14.17 14.23 14.13 14.23 4.2K
10:10 14.25 14.26 14.14 14.15 3.7K
10:15 14.15 14.22 14.09 14.12 10.2K
10:20 14.13 14.21 14.13 14.14 2.8K
10:25 14.15 14.20 14.14 14.20 5.9K
10:30 14.20 14.24 14.18 14.18 18.0K
10:35 14.16 14.18 14.15 14.16 8.0K
10:40 14.17 14.17 14.11 14.11 6.0K
10:45 14.11 14.12 14.08 14.08 14.0K
10:50 14.08 14.15 14.01 14.10 112.0K
10:55 14.10 14.10 14.05 14.06 40.6K
11:00 14.04 14.12 14.04 14.12 21.1K
11:05 14.11 14.14 14.11 14.14 17.4K
11:10 14.13 14.13 14.09 14.11 8.7K
11:15 14.11 14.11 14.10 14.11 3.7K
11:20 14.10 14.11 14.07 14.10 15.0K
11:25 14.10 14.12 14.09 14.12 5.3K
11:30 14.12 14.12 14.10 14.10 4.6K
11:35 14.09 14.11 14.07 14.07 6.4K
11:40 14.07 14.09 14.05 14.07 7.4K
11:45 14.08 14.08 14.05 14.05 13.2K
11:50 14.04 14.05 14.02 14.02 7.5K
11:55 14.02 14.04 14.00 14.00 5.3K
12:00 14.00 14.02 13.99 14.02 4.3K
12:05 14.02 14.02 13.99 14.00 8.7K
12:10 13.99 14.01 13.98 13.99 7.8K
12:15 13.98 14.01 13.98 13.98 19.4K
12:20 13.98 14.00 13.98 13.99 2.1K
12:25 13.99 13.99 13.96 13.98 3.9K
12:30 13.97 13.98 13.97 13.98 0.9K
12:35 13.98 13.99 13.97 13.98 3.8K
12:40 13.98 13.99 13.97 13.97 4.0K
12:45 13.98 13.98 13.97 13.97 5.9K
12:50 13.97 13.98 13.96 13.96 2.2K
12:55 13.97 14.00 13.97 13.99 3.4K
13:00 13.98 13.99 13.96 13.96 7.4K
13:05 13.97 13.99 13.97 13.99 2.2K
13:10 13.98 13.99 13.96 13.97 2.9K
13:15 13.97 13.97 13.94 13.95 13.7K
13:20 13.95 13.96 13.90 13.92 72.7K
13:25 13.92 13.93 13.91 13.93 5.2K
13:30 13.93 13.95 13.92 13.93 4.9K
13:35 13.94 13.95 13.94 13.95 2.3K
13:40 13.94 13.97 13.94 13.96 6.9K
13:45 13.96 13.96 13.94 13.95 5.7K
13:50 13.95 14.00 13.95 13.98 12.8K
13:55 13.99 13.99 13.98 13.98 4.8K
14:00 13.97 13.98 13.96 13.98 5.7K
14:05 13.99 13.99 13.96 13.98 4.2K
14:10 13.97 13.99 13.97 13.99 3.5K
14:15 13.99 13.99 13.96 13.98 3.6K
14:20 13.98 14.00 13.97 14.00 5.3K
14:25 13.99 14.01 13.99 13.99 9.0K
14:30 14.00 14.00 13.99 13.99 5.3K
14:35 13.98 14.02 13.98 14.01 16.2K
14:40 14.02 14.04 14.01 14.02 7.2K
14:45 14.03 14.03 14.01 14.01 2.9K
14:50 14.01 14.01 13.95 13.96 13.7K
14:55 13.96 13.96 13.95 13.95 3.3K
15:00 13.97 13.97 13.94 13.94 18.5K
15:05 13.94 13.95 13.93 13.94 8.0K
15:10 13.94 13.94 13.92 13.93 4.8K
15:15 13.96 13.96 13.94 13.95 6.7K
15:20 13.95 13.95 13.92 13.93 6.8K
15:25 13.92 13.93 13.92 13.92 0.5K
15:30 13.93 13.93 13.87 13.87 14.5K
15:35 13.88 13.90 13.87 13.88 7.6K
15:40 13.88 13.89 13.86 13.86 4.1K
15:45 13.86 13.87 13.85 13.87 8.2K
15:50 13.86 13.88 13.86 13.88 2.3K
15:55 13.87 13.88 13.86 13.86 4.9K
16:00 13.86 13.87 13.86 13.87 4.9K
16:05 13.86 13.87 13.86 13.86 3.8K
16:10 13.87 13.87 13.86 13.87 5.9K
16:15 13.87 13.89 13.86 13.87 11.0K
16:20 13.87 13.88 13.87 13.88 6.8K
16:25 13.88 13.91 13.88 13.91 5.9K
16:30 13.92 13.92 13.91 13.92 15.0K
16:35 13.92 13.92 13.90 13.92 4.7K
16:40 13.92 13.92 13.89 13.89 5.6K
16:45 13.89 13.92 13.87 13.92 11.0K
16:50 13.92 13.94 13.89 13.91 39.6K
16:55 13.91 13.91 13.91 13.91 147.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available