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
10:05 14.00 14.00 13.93 13.96 34.6K
10:10 13.95 14.01 13.86 14.01 26.6K
10:15 13.99 13.99 13.93 13.97 14.6K
10:20 13.96 14.01 13.96 13.98 9.9K
10:25 13.97 14.16 13.97 14.12 33.2K
10:30 14.12 14.12 14.03 14.03 15.6K
10:35 14.04 14.05 13.99 13.99 20.3K
10:40 14.02 14.03 13.97 13.97 6.0K
10:45 13.98 14.02 13.97 14.02 11.8K
10:50 14.00 14.08 14.00 14.07 7.1K
10:55 14.09 14.09 14.06 14.06 5.9K
11:00 14.07 14.10 14.05 14.08 8.1K
11:05 14.08 14.10 14.00 14.01 23.1K
11:10 14.00 14.02 13.96 13.97 10.0K
11:15 13.97 13.97 13.93 13.93 15.9K
11:20 13.93 13.94 13.90 13.91 16.8K
11:25 13.91 13.93 13.90 13.92 9.3K
11:30 13.92 13.94 13.91 13.92 9.2K
11:35 13.92 13.92 13.90 13.90 13.3K
11:40 13.90 13.91 13.88 13.89 25.8K
11:45 13.90 13.91 13.87 13.88 9.9K
11:50 13.88 13.88 13.86 13.88 7.4K
11:55 13.87 13.88 13.85 13.85 10.1K
12:00 13.86 13.88 13.84 13.84 12.6K
12:05 13.85 13.86 13.82 13.85 18.3K
12:10 13.83 13.85 13.83 13.84 12.6K
12:15 13.85 13.85 13.80 13.81 22.1K
12:20 13.81 13.82 13.78 13.78 11.5K
12:25 13.78 13.80 13.78 13.78 12.0K
12:30 13.78 13.80 13.71 13.72 38.4K
12:35 13.72 13.73 13.71 13.71 6.6K
12:40 13.71 13.73 13.71 13.71 6.7K
12:45 13.72 13.72 13.71 13.72 7.8K
12:50 13.72 13.75 13.71 13.75 8.5K
12:55 13.74 13.76 13.72 13.72 16.4K
13:00 13.72 13.75 13.72 13.75 7.9K
13:05 13.74 13.76 13.73 13.75 6.1K
13:10 13.76 13.76 13.73 13.74 5.6K
13:15 13.74 13.77 13.74 13.75 6.0K
13:20 13.76 13.79 13.76 13.78 8.1K
13:25 13.78 13.83 13.77 13.82 13.1K
13:30 13.81 13.83 13.81 13.82 5.9K
13:35 13.83 13.83 13.80 13.81 8.7K
13:40 13.82 13.82 13.80 13.81 6.5K
13:45 13.82 13.82 13.79 13.80 6.1K
13:50 13.80 13.81 13.79 13.80 5.4K
13:55 13.80 13.81 13.78 13.79 13.3K
14:00 13.79 13.79 13.73 13.73 4.6K
14:05 13.73 13.75 13.71 13.72 14.5K
14:10 13.72 13.74 13.71 13.72 5.1K
14:15 13.73 13.74 13.70 13.72 12.6K
14:20 13.73 13.73 13.72 13.72 3.7K
14:25 13.73 13.74 13.72 13.73 10.4K
14:30 13.73 13.79 13.72 13.76 45.8K
14:35 13.75 13.75 13.70 13.70 21.6K
14:40 13.70 13.70 13.68 13.69 33.9K
14:45 13.70 13.70 13.64 13.65 36.0K
14:50 13.64 13.65 13.63 13.63 34.2K
14:55 13.65 13.65 13.61 13.63 48.9K
15:00 13.61 13.65 13.61 13.62 51.8K
15:05 13.61 13.63 13.60 13.63 48.5K
15:10 13.64 13.64 13.60 13.61 35.2K
15:15 13.61 13.63 13.59 13.60 56.3K
15:20 13.60 13.60 13.58 13.60 51.8K
15:25 13.60 13.60 13.57 13.59 20.1K
15:30 13.60 13.60 13.57 13.57 11.7K
15:35 13.57 13.57 13.52 13.54 28.2K
15:40 13.53 13.56 13.51 13.51 22.7K
15:45 13.52 13.54 13.51 13.52 23.7K
15:50 13.51 13.55 13.50 13.55 27.3K
15:55 13.54 13.55 13.52 13.52 13.9K
16:00 13.53 13.54 13.51 13.51 12.9K
16:05 13.51 13.53 13.51 13.52 30.1K
16:10 13.53 13.55 13.52 13.55 33.1K
16:15 13.56 13.56 13.53 13.54 20.4K
16:20 13.55 13.55 13.48 13.49 71.9K
16:25 13.49 13.50 13.46 13.49 61.6K
16:30 13.49 13.50 13.48 13.49 31.0K
16:35 13.48 13.48 13.43 13.45 113.3K
16:40 13.44 13.49 13.43 13.47 141.0K
16:45 13.46 13.47 13.43 13.45 131.4K
16:50 13.45 13.46 13.40 13.40 115.6K
16:55 13.45 13.45 13.45 13.45 202.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available