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
2022-12-29 12.62 12.92 12.22 12.35 1.7M
2022-12-28 12.12 12.63 12.02 12.58 2.0M
2022-12-27 12.63 12.74 11.99 12.06 1.9M
2022-12-26 12.82 12.85 12.25 12.58 1.2M
2022-12-23 12.56 13.19 12.56 12.85 2.1M
2022-12-22 12.62 12.67 12.27 12.48 1.2M
2022-12-21 12.69 12.85 12.18 12.60 1.6M
2022-12-20 12.40 13.03 12.17 12.63 2.4M
2022-12-19 11.97 12.56 11.94 12.42 2.7M
2022-12-16 12.37 12.47 11.89 11.89 3.9M
2022-12-15 12.41 12.82 12.23 12.39 1.9M
2022-12-14 12.08 12.58 11.96 12.46 2.8M
2022-12-13 12.88 13.02 12.18 12.21 2.7M
2022-12-12 13.02 13.23 12.56 12.80 1.8M
2022-12-09 13.34 13.35 12.89 12.96 2.0M
2022-12-08 13.74 13.75 13.14 13.25 2.2M
2022-12-07 13.42 14.18 13.42 13.80 2.4M
2022-12-06 13.32 13.65 13.07 13.51 2.6M
2022-12-05 14.14 14.14 13.17 13.20 3.8M
2022-12-02 14.68 15.32 14.51 15.16 3.2M
2022-12-01 14.70 14.90 14.38 14.56 2.1M
2022-11-30 15.12 15.20 14.27 14.73 3.4M
2022-11-29 14.76 15.34 14.60 15.11 1.6M
2022-11-28 15.03 15.06 14.66 14.70 0.9M
2022-11-25 15.65 15.65 14.88 15.00 1.0M
2022-11-24 15.20 15.95 15.09 15.66 1.2M
2022-11-23 14.99 15.16 14.70 15.04 2.0M
2022-11-22 15.61 15.68 15.02 15.20 1.9M
2022-11-21 14.81 15.57 14.80 15.52 3.2M
2022-11-18 15.18 15.78 14.65 14.75 4.3M
2022-11-17 15.42 15.42 14.34 14.94 5.3M
2022-11-16 16.23 16.33 15.46 15.65 2.6M
2022-11-14 16.53 16.77 15.97 16.23 2.9M
2022-11-11 16.51 17.25 16.06 16.28 3.5M
2022-11-10 18.33 18.33 16.36 16.83 5.4M
2022-11-09 18.99 19.41 18.73 18.84 1.8M
2022-11-08 19.16 19.26 18.66 19.08 1.4M
2022-11-07 20.03 20.26 19.20 19.25 1.3M
2022-11-04 20.36 20.50 19.93 20.12 1.4M
2022-11-03 19.97 20.46 19.57 19.95 1.2M
2022-11-01 20.33 20.70 19.65 20.32 1.6M
2022-10-31 19.10 20.76 19.10 20.24 2.1M
2022-10-28 19.68 20.13 19.47 20.05 1.4M
2022-10-27 18.72 20.10 18.65 19.71 1.5M
2022-10-26 19.49 19.59 18.60 18.63 3.0M
2022-10-25 20.16 20.25 19.54 19.62 1.3M
2022-10-24 20.10 20.45 19.72 20.01 1.5M
2022-10-21 20.23 20.63 20.11 20.35 1.2M
2022-10-20 21.08 21.18 20.05 20.30 2.1M
2022-10-19 21.18 21.36 20.60 20.95 0.9M
2022-10-18 21.83 21.93 20.94 21.25 0.9M
2022-10-17 21.82 21.88 21.41 21.51 1.2M
2022-10-14 21.71 22.09 21.38 21.51 1.5M
2022-10-13 20.98 22.05 20.84 21.60 2.8M
2022-10-11 21.40 21.51 20.82 21.03 0.7M
2022-10-10 21.57 21.77 21.26 21.46 0.7M
2022-10-07 21.94 22.02 21.34 21.50 1.6M
2022-10-06 21.71 22.22 21.53 21.97 1.1M
2022-10-05 21.63 21.97 21.26 21.56 1.3M
2022-10-04 22.56 22.80 21.55 21.63 1.9M
2022-10-03 20.79 22.35 20.79 22.35 3.2M
2022-09-30 19.72 20.70 19.44 20.64 1.5M
2022-09-29 19.62 19.86 19.07 19.80 1.7M
2022-09-28 19.49 20.48 19.42 20.06 2.4M
2022-09-27 19.90 21.04 19.32 19.51 2.2M
2022-09-26 20.11 20.15 19.50 19.75 1.6M
2022-09-23 20.09 20.32 19.70 20.27 1.4M
2022-09-22 19.83 20.48 19.55 20.37 2.7M
2022-09-21 19.10 19.82 19.06 19.49 1.2M
2022-09-20 19.03 19.38 18.76 19.09 2.0M
2022-09-19 18.53 19.19 18.38 19.05 2.3M
2022-09-16 18.50 18.75 17.96 18.73 1.6M
2022-09-15 18.57 19.17 18.53 18.72 1.2M
2022-09-14 18.75 19.01 18.53 18.67 1.0M
2022-09-13 18.95 19.03 18.53 18.79 1.1M
2022-09-12 19.47 19.56 19.03 19.20 1.2M
2022-09-09 19.02 19.68 18.95 19.28 1.7M
2022-09-08 18.75 19.29 18.71 18.91 1.5M
2022-09-06 19.06 19.15 18.38 18.69 1.4M
2022-09-05 19.57 20.02 19.31 19.36 1.2M
2022-09-02 18.09 19.75 18.09 19.52 3.2M
2022-09-01 17.51 18.09 17.12 18.01 2.6M
2022-08-31 17.59 18.07 17.34 17.55 1.3M
2022-08-30 17.91 18.13 17.45 17.57 0.9M
2022-08-29 17.38 18.07 17.24 17.70 0.8M
2022-08-26 17.95 18.16 17.34 17.51 1.2M
2022-08-25 18.11 18.34 17.89 17.95 0.7M
2022-08-24 17.98 18.29 17.60 18.08 1.3M
2022-08-23 18.15 18.37 17.93 18.17 1.3M
2022-08-22 18.57 18.67 18.22 18.22 1.2M
2022-08-19 19.06 19.42 18.79 18.99 1.7M
2022-08-18 19.88 19.88 19.25 19.51 1.0M
2022-08-17 19.08 19.92 18.94 19.92 1.6M
2022-08-16 19.35 19.48 18.87 19.32 1.7M
2022-08-15 18.17 19.50 17.98 19.35 2.6M
2022-08-12 17.67 18.49 17.53 18.27 1.8M
2022-08-11 18.39 18.81 17.48 17.61 2.2M
2022-08-10 17.34 18.47 17.34 18.36 3.0M
2022-08-09 18.02 18.14 16.91 16.99 2.1M
2022-08-08 17.70 18.18 17.63 17.90 2.0M
2022-08-05 17.66 17.87 17.25 17.60 2.1M
2022-08-04 16.88 17.99 16.88 17.75 2.8M
2022-08-03 15.77 16.59 15.72 16.55 1.8M
2022-08-02 16.13 16.34 15.66 15.76 1.6M
2022-08-01 16.27 16.74 16.13 16.21 1.7M
2022-07-29 16.67 16.73 16.33 16.33 1.4M
2022-07-28 16.03 16.77 15.99 16.68 1.7M
2022-07-27 15.71 16.02 15.59 15.96 1.4M
2022-07-26 15.83 15.94 15.39 15.66 1.1M
2022-07-25 15.72 16.08 15.67 15.83 1.0M
2022-07-22 15.72 15.87 15.38 15.83 1.7M
2022-07-21 15.00 15.85 15.00 15.70 2.0M
2022-07-20 14.56 15.23 14.50 15.10 1.9M
2022-07-19 14.65 14.89 14.51 14.60 2.4M
2022-07-18 15.47 15.49 14.41 14.55 3.2M
2022-07-15 16.15 16.24 15.44 15.46 2.6M
2022-07-14 16.30 16.48 16.06 16.13 1.3M
2022-07-13 16.21 16.86 16.21 16.53 1.9M
2022-07-12 15.61 16.48 15.61 16.38 1.7M
2022-07-11 15.67 15.88 15.51 15.76 1.1M
2022-07-08 15.93 16.14 15.80 15.88 1.6M
2022-07-07 15.91 16.21 15.73 15.89 2.1M
2022-07-06 15.14 15.70 15.12 15.65 2.5M
2022-07-05 14.06 15.28 13.99 15.28 4.2M
2022-07-04 14.00 14.43 13.92 14.20 1.0M
2022-07-01 13.87 14.21 13.66 14.06 1.5M
2022-06-30 13.91 14.17 13.69 13.98 2.4M
2022-06-29 14.16 14.33 14.01 14.11 1.4M
2022-06-28 14.41 14.54 14.10 14.13 1.7M
2022-06-27 14.41 14.51 14.24 14.35 1.2M
2022-06-24 14.51 14.72 14.32 14.39 1.3M
2022-06-23 14.83 14.97 14.31 14.36 2.4M
2022-06-22 14.46 15.05 14.46 14.81 1.3M
2022-06-21 14.90 15.07 14.45 14.65 2.0M
2022-06-20 14.94 15.20 14.63 14.85 1.2M
2022-06-17 14.66 15.18 14.44 15.02 2.1M
2022-06-15 14.56 15.02 14.49 14.95 2.4M
2022-06-14 14.34 14.51 14.12 14.45 2.0M
2022-06-13 14.39 14.53 14.07 14.33 3.1M
2022-06-10 14.77 14.97 14.57 14.59 1.9M
2022-06-09 14.69 15.26 14.57 14.86 2.2M
2022-06-08 14.80 15.06 14.68 14.68 1.7M
2022-06-07 15.07 15.13 14.88 14.94 1.6M
2022-06-06 15.69 15.83 15.13 15.17 1.6M
2022-06-03 15.85 15.87 15.39 15.68 1.8M
2022-06-02 15.90 16.31 15.87 16.00 1.0M
2022-06-01 15.65 16.06 15.28 15.75 2.6M
2022-05-31 16.22 16.31 15.65 15.74 2.1M
2022-05-30 16.59 16.80 16.04 16.22 1.7M
2022-05-27 16.95 16.97 16.50 16.61 1.5M
2022-05-26 16.67 17.13 16.67 16.95 1.8M
2022-05-25 16.75 16.85 16.45 16.64 1.1M
2022-05-24 16.88 17.06 16.55 16.86 1.5M
2022-05-23 16.77 17.27 16.62 17.11 2.5M
2022-05-20 16.72 17.07 16.62 16.70 2.5M
2022-05-19 16.19 16.64 16.01 16.50 2.2M
2022-05-18 16.66 16.66 15.88 16.21 2.3M
2022-05-17 16.84 17.19 16.69 16.71 2.2M
2022-05-16 15.83 16.75 15.80 16.65 3.0M
2022-05-13 15.97 16.06 15.64 15.83 2.7M
2022-05-12 15.31 15.90 15.20 15.77 1.6M
2022-05-11 15.69 16.01 15.41 15.50 1.5M
2022-05-10 15.25 15.98 15.25 15.70 3.1M
2022-05-09 14.78 15.27 14.66 15.20 2.2M
2022-05-06 15.24 15.44 14.92 14.98 1.8M
2022-05-05 15.70 15.85 15.10 15.29 2.0M
2022-05-04 15.30 16.22 14.99 15.96 2.8M
2022-05-03 15.11 15.60 15.11 15.40 1.7M
2022-05-02 15.05 15.29 14.90 15.16 2.3M
2022-04-29 15.81 16.20 15.05 15.05 2.0M
2022-04-28 15.62 15.72 15.28 15.66 1.5M
2022-04-27 15.77 15.96 15.43 15.44 1.7M
2022-04-26 15.95 16.13 15.38 15.56 2.3M
2022-04-25 15.56 16.24 15.49 16.07 1.8M
2022-04-22 15.93 16.18 15.62 15.72 2.0M
2022-04-20 16.16 16.34 15.97 16.15 1.8M
2022-04-19 15.86 16.17 15.73 16.16 1.3M
2022-04-18 16.22 16.27 15.69 15.91 2.6M
2022-04-14 16.22 16.47 16.07 16.07 2.2M
2022-04-13 16.43 16.76 16.22 16.35 1.9M
2022-04-12 16.70 16.94 16.27 16.29 1.7M
2022-04-11 16.41 16.60 16.22 16.46 1.7M
2022-04-08 16.89 16.89 16.22 16.46 2.2M
2022-04-07 17.24 17.30 16.61 17.05 2.8M
2022-04-06 17.75 17.75 17.10 17.30 1.8M
2022-04-05 18.83 18.98 17.87 17.87 2.0M
2022-04-04 19.02 19.05 18.61 18.82 1.8M
2022-04-01 18.28 19.05 18.27 19.02 2.7M
2022-03-31 18.22 18.67 18.10 18.10 2.4M
2022-03-30 18.76 18.89 18.19 18.22 1.5M
2022-03-29 18.97 19.30 18.73 18.76 2.5M
2022-03-28 19.29 19.33 18.50 18.73 2.0M
2022-03-25 18.57 19.28 18.50 19.28 2.4M
2022-03-24 17.77 18.59 17.77 18.56 2.5M
2022-03-23 17.44 18.12 17.39 17.77 2.1M
2022-03-22 17.07 17.75 17.05 17.59 2.1M
2022-03-21 16.62 17.16 16.62 16.95 2.2M
2022-03-18 15.28 16.95 15.14 16.79 6.7M
2022-03-17 15.70 15.88 15.43 15.67 2.8M
2022-03-16 15.39 15.69 15.31 15.68 2.6M
2022-03-15 15.05 15.38 15.03 15.25 2.2M
2022-03-14 15.06 15.48 14.97 15.20 2.9M
2022-03-11 16.11 16.32 15.05 15.05 5.0M
2022-03-10 16.02 16.20 15.64 16.08 2.1M
2022-03-09 15.70 16.43 15.63 16.30 2.0M
2022-03-08 15.23 15.81 14.90 15.36 2.6M
2022-03-07 15.95 16.05 15.06 15.07 3.0M
2022-03-04 16.57 16.57 16.00 16.03 2.5M
2022-03-03 16.66 17.14 16.57 16.57 1.7M
2022-03-02 16.57 16.84 16.45 16.66 2.0M
2022-02-25 16.80 16.98 16.40 16.54 3.0M
2022-02-24 16.66 17.14 16.20 16.83 3.4M
2022-02-23 17.93 18.16 17.39 17.39 2.1M
2022-02-22 17.62 18.16 17.59 17.77 2.6M
2022-02-21 18.19 18.31 17.47 17.47 2.2M
2022-02-18 18.41 18.63 18.08 18.24 2.7M
2022-02-17 18.93 19.34 18.23 18.23 2.0M
2022-02-16 18.91 19.25 18.62 19.05 1.8M
2022-02-15 17.86 18.83 17.86 18.82 2.2M
2022-02-14 17.78 18.07 17.51 17.73 2.1M
2022-02-11 17.89 18.58 17.56 17.73 3.8M
2022-02-10 18.14 18.48 17.62 17.81 6.0M
2022-02-09 18.17 18.61 17.83 18.14 2.3M
2022-02-08 18.33 18.51 18.09 18.16 1.9M
2022-02-07 18.39 18.65 18.23 18.45 1.2M
2022-02-04 19.66 19.79 18.46 18.46 2.6M
2022-02-03 20.02 20.46 19.67 19.73 1.4M
2022-02-02 20.37 20.75 19.78 19.84 1.4M
2022-02-01 20.67 21.02 20.18 20.29 2.2M
2022-01-31 20.68 21.17 20.48 20.62 1.9M
2022-01-28 20.65 21.03 20.46 20.70 1.8M
2022-01-27 20.78 21.21 20.66 20.83 1.8M
2022-01-26 20.11 21.04 20.11 20.48 3.2M
2022-01-25 18.95 20.03 18.81 19.92 3.2M
2022-01-24 19.75 19.91 18.96 19.09 1.9M
2022-01-21 19.07 20.11 18.90 19.79 2.6M
2022-01-20 18.36 19.71 18.36 19.18 2.7M
2022-01-19 17.20 18.40 17.20 18.23 3.2M
2022-01-18 17.81 17.83 17.04 17.13 2.4M
2022-01-17 18.52 18.55 17.40 17.85 2.3M
2022-01-14 17.69 18.19 17.63 17.95 2.2M
2022-01-13 17.59 17.78 17.30 17.66 1.6M
2022-01-12 17.29 18.08 17.24 17.71 1.9M
2022-01-11 16.94 17.48 16.88 17.22 1.4M
2022-01-10 17.27 17.47 16.93 16.98 2.5M
2022-01-07 17.43 17.94 17.01 17.39 1.9M
2022-01-06 17.37 17.63 17.05 17.53 2.4M
2022-01-05 18.02 18.16 17.25 17.35 2.8M
2022-01-04 18.71 18.78 18.05 18.10 1.7M
2022-01-03 19.92 19.93 18.43 18.71 2.3M