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 14.01 14.01 13.99 14.01 5.8K
10:05 14.01 14.07 13.98 14.06 4.1K
10:10 14.01 14.09 13.92 14.09 10.2K
10:15 14.14 14.14 14.09 14.09 14.3K
10:20 14.06 14.15 14.06 14.15 1.1K
10:25 14.18 14.21 14.12 14.14 5.7K
10:30 14.13 14.14 14.10 14.13 1.5K
10:35 14.11 14.11 14.07 14.09 8.1K
10:40 14.10 14.13 14.08 14.11 7.4K
10:45 14.12 14.18 14.11 14.18 10.7K
10:50 14.16 14.18 14.12 14.18 6.9K
10:55 14.19 14.22 14.18 14.22 8.4K
11:00 14.22 14.22 14.14 14.18 14.7K
11:05 14.19 14.21 14.18 14.19 1.9K
11:10 14.20 14.21 14.17 14.17 5.9K
11:15 14.19 14.19 14.16 14.16 0.5K
11:20 14.16 14.19 14.16 14.16 4.4K
11:25 14.16 14.17 14.13 14.14 8.9K
11:30 14.15 14.15 14.14 14.14 2.1K
11:35 14.14 14.15 14.12 14.12 4.4K
11:40 14.11 14.12 14.10 14.10 4.4K
11:45 14.08 14.09 14.07 14.08 2.6K
11:50 14.07 14.07 14.05 14.06 7.9K
11:55 14.07 14.09 14.06 14.09 5.0K
12:00 14.10 14.10 14.09 14.10 3.4K
12:05 14.11 14.11 14.09 14.09 3.9K
12:10 14.10 14.10 14.09 14.10 3.3K
12:15 14.10 14.10 14.10 14.10 0.3K
12:20 14.12 14.14 14.12 14.14 4.1K
12:25 14.16 14.20 14.15 14.20 11.8K
12:30 14.20 14.20 14.19 14.20 4.1K
12:35 14.20 14.20 14.17 14.18 1.8K
12:40 14.18 14.19 14.15 14.17 5.3K
12:45 14.17 14.17 14.16 14.17 4.0K
12:50 14.17 14.18 14.17 14.17 1.8K
12:55 14.17 14.18 14.17 14.17 3.1K
13:00 14.18 14.18 14.17 14.17 3.1K
13:05 14.18 14.19 14.18 14.19 4.4K
13:10 14.19 14.19 14.17 14.17 3.7K
13:15 14.17 14.17 14.16 14.16 3.4K
13:20 14.16 14.18 14.16 14.18 4.1K
13:25 14.19 14.21 14.18 14.21 12.1K
13:30 14.20 14.20 14.18 14.19 2.4K
13:35 14.19 14.20 14.17 14.17 2.7K
13:40 14.18 14.19 14.17 14.18 5.5K
13:45 14.17 14.17 14.17 14.17 6.0K
13:50 14.17 14.17 14.16 14.17 8.5K
13:55 14.17 14.17 14.13 14.13 16.6K
14:00 14.13 14.16 14.13 14.15 8.5K
14:05 14.15 14.16 14.15 14.16 3.9K
14:10 14.15 14.15 14.12 14.12 5.8K
14:15 14.11 14.15 14.11 14.15 6.4K
14:20 14.15 14.15 14.15 14.15 1.5K
14:25 14.15 14.16 14.14 14.16 2.0K
14:30 14.16 14.16 14.15 14.16 3.6K
14:35 14.15 14.18 14.15 14.18 4.7K
14:40 14.17 14.17 14.16 14.17 2.9K
14:45 14.17 14.18 14.15 14.18 4.2K
14:50 14.18 14.18 14.17 14.17 4.2K
14:55 14.16 14.16 14.16 14.16 0.7K
15:00 14.16 14.18 14.15 14.18 6.2K
15:05 14.17 14.18 14.16 14.16 3.5K
15:10 14.16 14.18 14.16 14.17 4.5K
15:15 14.18 14.19 14.16 14.16 5.2K
15:20 14.17 14.19 14.17 14.18 9.4K
15:25 14.19 14.20 14.17 14.19 4.7K
15:30 14.20 14.20 14.18 14.20 8.0K
15:35 14.20 14.22 14.19 14.22 5.4K
15:40 14.22 14.25 14.21 14.25 6.0K
15:45 14.26 14.28 14.25 14.27 17.3K
15:50 14.26 14.27 14.23 14.24 9.5K
15:55 14.23 14.24 14.22 14.24 5.9K
16:00 14.24 14.25 14.24 14.25 1.5K
16:05 14.25 14.25 14.25 14.25 0.2K
16:10 14.24 14.24 14.22 14.23 4.4K
16:15 14.22 14.23 14.18 14.20 16.9K
16:20 14.21 14.22 14.19 14.22 19.0K
16:25 14.22 14.22 14.20 14.20 12.6K
16:30 14.20 14.21 14.19 14.19 7.1K
16:35 14.20 14.22 14.20 14.21 7.3K
16:40 14.21 14.26 14.21 14.26 14.9K
16:45 14.26 14.27 14.26 14.27 4.0K
16:50 14.26 14.28 14.25 14.25 13.9K
16:55 14.28 14.28 14.28 14.28 80.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available