EZTEC ON

EZTC3
🏛️ brazil →
16.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 19.38 19.89 19.24 19.73 1.5M
2021-12-29 19.59 19.88 18.98 19.25 1.0M
2021-12-28 19.45 19.76 19.31 19.58 1.0M
2021-12-27 19.34 20.06 19.31 19.47 1.2M
2021-12-23 19.35 19.52 18.98 19.32 1.1M
2021-12-22 19.54 19.80 19.10 19.40 1.4M
2021-12-21 19.99 20.06 19.28 19.62 1.5M
2021-12-20 19.65 20.16 19.50 19.84 1.9M
2021-12-17 19.52 20.34 19.38 20.16 3.6M
2021-12-16 20.24 20.37 19.40 19.63 2.1M
2021-12-15 19.32 20.08 19.13 20.04 2.3M
2021-12-14 20.07 20.35 18.99 19.40 3.3M
2021-12-13 20.80 20.80 19.87 19.94 2.0M
2021-12-10 19.47 20.98 19.47 20.81 4.9M
2021-12-09 19.91 20.08 18.91 19.09 2.1M
2021-12-08 18.90 20.24 18.85 20.08 2.9M
2021-12-07 19.96 20.18 18.72 18.87 2.1M
2021-12-06 19.13 19.86 18.99 19.73 2.4M
2021-12-03 18.20 19.58 18.20 19.11 4.1M
2021-12-02 17.30 18.27 17.30 18.16 4.6M
2021-12-01 17.70 18.40 17.07 17.07 3.4M
2021-11-30 17.55 17.92 16.74 17.50 4.2M
2021-11-29 18.26 18.26 17.62 17.68 1.9M
2021-11-26 17.56 18.15 17.24 17.93 2.9M
2021-11-25 17.51 18.45 17.48 18.45 2.3M
2021-11-24 17.67 18.06 17.03 17.48 2.7M
2021-11-23 18.04 18.11 17.09 17.61 4.1M
2021-11-22 18.93 19.18 17.91 18.04 2.7M
2021-11-19 18.31 19.52 18.31 18.94 2.1M
2021-11-18 18.33 19.14 18.14 18.44 2.2M
2021-11-17 18.86 19.08 17.85 18.22 2.1M
2021-11-16 20.11 20.32 18.55 18.64 3.2M
2021-11-12 20.77 21.30 19.82 19.98 2.6M
2021-11-11 20.34 21.60 20.23 20.92 3.5M
2021-11-10 19.48 20.73 19.30 20.14 2.9M
2021-11-09 18.46 19.85 18.46 19.50 2.2M
2021-11-08 19.15 19.15 18.33 18.42 2.0M
2021-11-05 18.57 19.36 18.54 19.18 1.4M
2021-11-04 18.83 19.20 18.20 18.43 1.6M
2021-11-03 17.87 19.19 17.85 18.95 1.9M
2021-11-01 17.79 18.40 17.63 18.08 1.8M
2021-10-29 18.39 18.43 17.44 17.61 2.6M
2021-10-28 18.48 19.14 18.14 18.29 2.4M
2021-10-27 18.32 19.47 18.26 18.87 5.2M
2021-10-26 19.22 19.33 17.90 17.97 5.9M
2021-10-25 19.30 19.74 18.71 19.46 4.7M
2021-10-22 19.68 19.87 18.23 19.08 4.9M
2021-10-21 20.63 20.79 19.61 19.85 3.8M
2021-10-20 21.41 21.58 20.80 21.03 2.3M
2021-10-19 22.46 22.48 21.00 21.19 4.7M
2021-10-18 22.96 23.03 22.05 22.73 3.4M
2021-10-15 23.07 23.67 22.83 23.42 1.3M
2021-10-14 23.96 24.10 23.03 23.16 1.5M
2021-10-13 22.70 24.02 22.62 23.84 2.8M
2021-10-11 23.08 23.26 22.60 22.65 1.0M
2021-10-08 22.35 23.43 22.19 23.09 1.7M
2021-10-07 22.35 22.61 21.97 22.01 1.9M
2021-10-06 22.01 22.25 21.25 22.25 2.5M
2021-10-05 22.24 22.68 21.92 22.11 1.9M
2021-10-04 22.85 22.91 21.98 22.16 1.8M
2021-10-01 22.22 23.21 22.07 23.12 2.0M
2021-09-30 22.48 22.76 22.03 22.03 3.0M
2021-09-29 22.66 22.99 22.20 22.34 3.5M
2021-09-28 23.58 23.58 22.24 22.39 3.5M
2021-09-27 24.04 24.04 23.27 23.67 1.6M
2021-09-24 24.10 24.48 23.70 24.11 1.9M
2021-09-23 25.53 25.53 24.21 24.21 3.0M
2021-09-22 25.56 25.71 25.02 25.53 2.6M
2021-09-21 24.61 25.25 24.43 24.93 2.2M
2021-09-20 24.04 24.60 23.97 24.45 2.1M
2021-09-17 24.59 24.92 24.18 24.62 2.2M
2021-09-16 24.83 25.20 24.57 24.72 1.5M
2021-09-15 25.24 25.27 24.57 24.97 1.3M
2021-09-14 25.80 26.19 25.16 25.21 2.4M
2021-09-13 25.00 25.89 24.77 25.58 1.6M
2021-09-10 24.50 25.26 24.33 24.46 3.3M
2021-09-09 23.83 24.26 22.95 24.08 4.1M
2021-09-08 25.46 25.46 23.74 23.88 3.1M
2021-09-06 25.11 25.72 25.10 25.64 1.0M
2021-09-03 25.23 25.50 24.75 25.17 1.4M
2021-09-02 25.60 25.84 24.92 24.92 1.5M
2021-09-01 25.93 26.30 25.65 25.70 1.1M
2021-08-31 26.21 27.05 25.75 25.85 2.2M
2021-08-30 26.91 26.91 26.15 26.30 1.1M
2021-08-27 26.41 27.13 26.15 26.97 1.6M
2021-08-26 27.28 27.28 25.91 26.06 2.1M
2021-08-25 26.57 27.26 26.37 27.21 2.5M
2021-08-24 24.51 26.86 24.47 26.86 3.0M
2021-08-23 25.08 25.52 24.23 24.28 1.8M
2021-08-20 24.12 24.99 23.93 24.90 2.4M
2021-08-19 23.73 24.43 23.71 24.30 1.8M
2021-08-18 24.02 24.55 23.51 24.09 2.7M
2021-08-17 24.36 24.49 23.32 23.90 2.6M
2021-08-16 24.85 25.09 24.06 24.44 2.6M
2021-08-13 25.41 26.19 24.91 24.97 2.5M
2021-08-12 25.63 25.76 25.19 25.19 1.3M
2021-08-11 25.85 25.93 25.56 25.74 1.1M
2021-08-10 26.35 26.53 25.65 25.83 1.5M
2021-08-09 25.98 26.38 25.67 26.29 2.3M
2021-08-06 25.67 26.11 25.58 25.99 1.5M
2021-08-05 26.54 26.66 25.56 25.60 2.2M
2021-08-04 26.62 27.17 26.11 26.34 1.9M
2021-08-03 26.75 26.76 25.91 26.62 1.8M
2021-08-02 26.83 27.32 26.56 26.91 1.5M
2021-07-30 27.10 27.10 26.53 26.53 2.3M
2021-07-29 27.43 27.75 27.16 27.24 1.8M
2021-07-28 26.92 27.40 26.69 27.40 2.9M
2021-07-27 26.45 26.62 25.91 26.62 2.2M
2021-07-26 27.20 27.20 26.38 26.51 3.9M
2021-07-23 27.89 27.97 26.99 27.21 3.3M
2021-07-22 27.97 28.19 27.74 27.92 1.1M
2021-07-21 28.27 28.30 27.48 27.89 2.9M
2021-07-20 28.80 28.81 28.02 28.13 2.3M
2021-07-19 29.02 29.10 28.52 28.67 2.3M
2021-07-16 29.88 29.96 29.08 29.23 2.0M
2021-07-15 29.81 30.07 29.26 29.45 1.4M
2021-07-14 29.62 30.02 29.40 29.84 3.1M
2021-07-13 29.56 29.75 29.13 29.39 2.0M
2021-07-12 28.83 29.71 28.83 29.62 2.5M
2021-07-08 28.97 29.03 28.53 28.74 1.9M
2021-07-07 28.94 29.53 28.56 29.34 2.1M
2021-07-06 29.37 29.38 28.55 28.73 3.7M
2021-07-05 29.47 29.67 29.26 29.43 1.0M
2021-07-02 29.92 30.06 29.36 29.54 2.1M
2021-07-01 30.10 30.24 29.34 29.42 2.1M
2021-06-30 30.03 30.23 29.62 30.01 2.3M
2021-06-29 30.14 30.44 29.48 30.25 1.7M
2021-06-28 30.19 30.62 29.86 30.15 1.9M
2021-06-25 31.35 31.43 30.28 30.45 2.1M
2021-06-24 31.05 31.66 30.99 31.33 3.4M
2021-06-23 32.32 32.40 30.87 30.87 5.5M
2021-06-22 32.73 32.74 32.09 32.47 1.8M
2021-06-21 32.61 32.76 32.36 32.73 1.5M
2021-06-18 32.42 32.84 32.24 32.61 2.1M
2021-06-17 32.62 33.14 32.19 32.78 2.7M
2021-06-16 32.54 33.14 32.14 32.65 2.6M
2021-06-15 32.91 32.93 32.13 32.56 1.5M
2021-06-14 32.41 33.10 32.07 32.91 2.3M
2021-06-11 32.20 32.29 31.71 32.26 2.3M
2021-06-10 32.80 32.88 31.85 32.36 2.2M
2021-06-09 33.15 33.29 32.22 32.79 2.8M
2021-06-08 32.91 33.61 32.55 33.12 2.7M
2021-06-07 32.68 33.14 32.49 32.90 3.2M
2021-06-04 32.33 32.80 31.84 32.62 3.7M
2021-06-02 31.51 32.39 31.25 32.39 5.4M
2021-06-01 30.21 31.85 30.13 31.54 4.4M
2021-05-31 30.17 30.28 29.74 30.04 1.9M
2021-05-28 29.72 30.43 29.36 30.15 4.9M
2021-05-27 29.33 29.81 29.14 29.72 2.9M
2021-05-26 29.20 30.16 29.20 29.34 2.5M
2021-05-25 28.56 29.49 28.33 29.15 3.8M
2021-05-24 28.82 28.89 28.04 28.46 3.9M
2021-05-21 29.80 29.89 28.55 28.58 4.5M
2021-05-20 29.90 30.04 29.54 29.81 2.1M
2021-05-19 30.34 30.84 29.81 29.81 3.0M
2021-05-18 31.76 31.77 30.22 30.49 5.4M
2021-05-17 31.16 32.23 31.14 32.03 1.8M
2021-05-14 30.31 31.61 30.17 31.22 2.4M
2021-05-13 29.62 30.33 29.45 29.83 1.5M
2021-05-12 30.62 30.65 29.39 29.42 2.4M
2021-05-11 30.88 31.06 30.38 30.79 1.2M
2021-05-10 32.07 32.07 30.86 31.19 1.8M
2021-05-07 31.31 32.16 31.23 31.62 1.7M
2021-05-06 31.20 31.52 30.96 31.08 0.9M
2021-05-05 31.15 31.70 30.98 31.19 1.3M
2021-05-04 31.20 31.33 30.70 31.01 1.5M
2021-05-03 31.30 31.86 30.98 31.24 1.8M
2021-04-30 31.41 31.71 30.94 31.17 2.3M
2021-04-29 31.48 32.01 30.97 31.23 2.1M
2021-04-28 31.80 31.82 30.87 31.46 1.4M
2021-04-27 31.72 31.85 31.17 31.59 1.9M
2021-04-26 32.56 32.81 31.57 31.91 2.5M
2021-04-23 31.47 32.71 31.30 32.59 2.1M
2021-04-22 31.95 32.55 31.43 31.61 1.6M
2021-04-20 32.17 32.23 31.50 31.79 1.8M
2021-04-19 32.53 32.99 31.80 32.36 2.7M
2021-04-16 31.87 32.45 31.81 32.45 1.4M
2021-04-15 31.42 32.02 31.23 32.02 2.3M
2021-04-14 31.48 32.13 30.95 31.24 2.2M
2021-04-13 31.37 31.80 31.04 31.39 2.3M
2021-04-12 31.89 32.05 30.91 31.42 2.0M
2021-04-09 30.94 32.04 30.65 31.89 2.4M
2021-04-08 31.48 31.61 30.85 31.10 1.9M
2021-04-07 31.96 32.08 31.14 31.40 1.8M
2021-04-06 31.68 32.36 31.26 31.96 3.4M
2021-04-05 30.31 31.92 30.28 31.72 3.2M
2021-04-01 30.68 30.81 30.06 30.09 2.2M
2021-03-31 30.59 31.16 30.01 30.52 3.2M
2021-03-30 28.90 30.88 28.82 30.67 4.3M
2021-03-29 29.51 29.58 28.54 28.80 3.1M
2021-03-26 30.30 30.31 29.13 29.71 1.7M
2021-03-25 29.23 30.46 28.75 30.34 1.8M
2021-03-24 30.51 30.51 29.25 29.31 1.1M
2021-03-23 30.77 30.95 29.85 30.39 1.6M
2021-03-22 30.52 31.30 30.35 30.80 1.9M
2021-03-19 29.39 30.80 29.19 30.63 3.1M
2021-03-18 30.54 30.56 28.97 29.34 2.7M
2021-03-17 28.93 30.66 28.49 30.38 2.5M
2021-03-16 30.31 30.43 28.56 28.91 2.0M
2021-03-15 29.99 30.58 29.46 30.37 1.8M
2021-03-12 29.11 30.35 28.38 30.15 3.7M
2021-03-11 28.63 30.03 28.43 29.26 5.0M
2021-03-10 27.81 28.46 27.42 28.37 3.5M
2021-03-09 28.73 28.95 27.42 27.49 4.1M
2021-03-08 31.14 31.14 28.46 28.61 3.7M
2021-03-05 29.58 31.43 29.37 31.35 3.1M
2021-03-04 29.38 30.50 29.23 29.64 2.6M
2021-03-03 29.40 29.71 27.96 29.31 3.4M
2021-03-02 29.35 29.94 28.47 29.48 3.4M
2021-03-01 30.22 30.44 29.44 29.47 2.2M
2021-02-26 30.58 31.11 29.83 29.99 3.3M
2021-02-25 31.52 32.15 30.33 30.35 3.7M
2021-02-24 31.66 31.80 30.84 31.47 2.2M
2021-02-23 32.24 32.24 31.33 31.42 3.6M
2021-02-22 32.62 32.62 30.99 31.86 6.5M
2021-02-19 33.17 33.45 32.91 33.27 2.0M
2021-02-18 33.41 33.59 32.95 33.18 2.4M
2021-02-17 34.08 34.09 32.96 33.42 2.8M
2021-02-12 34.00 34.16 33.60 33.99 1.5M
2021-02-11 33.99 34.50 33.71 34.00 2.7M
2021-02-10 35.08 35.28 33.67 33.71 3.3M
2021-02-09 36.01 36.09 34.85 35.08 3.3M
2021-02-08 36.45 37.20 35.68 36.30 3.3M
2021-02-05 36.87 37.00 36.10 36.37 2.0M
2021-02-04 37.34 37.67 36.31 36.80 2.1M
2021-02-03 37.07 37.43 36.66 37.31 2.3M
2021-02-02 36.51 37.45 36.50 36.84 2.6M
2021-02-01 35.53 36.40 34.87 36.12 2.0M
2021-01-29 35.71 36.33 34.70 34.93 1.8M
2021-01-28 35.04 36.35 34.79 36.13 1.9M
2021-01-27 33.82 35.48 33.50 35.07 4.8M
2021-01-26 34.75 35.37 33.63 33.71 3.2M
2021-01-22 34.66 35.15 34.00 34.41 2.9M
2021-01-21 37.14 37.30 34.95 35.04 5.5M
2021-01-20 37.83 38.21 37.06 37.14 1.4M
2021-01-19 37.57 38.03 37.16 37.71 2.3M
2021-01-18 37.95 38.37 37.15 37.36 2.3M
2021-01-15 38.54 38.54 37.09 37.51 2.0M
2021-01-14 37.74 39.53 37.59 38.86 2.8M
2021-01-13 37.98 38.13 36.95 37.36 1.9M
2021-01-12 37.05 38.09 36.57 38.09 2.8M
2021-01-11 38.24 38.44 36.56 36.74 2.5M
2021-01-08 36.85 38.68 36.51 38.51 2.8M
2021-01-07 37.18 37.48 36.43 36.49 3.2M
2021-01-06 38.85 39.04 36.95 36.96 3.6M
2021-01-05 39.71 39.79 38.16 38.75 2.9M
2021-01-04 41.02 41.15 39.18 39.71 1.5M