EZTEC ON NM

EZTC3
🏛️ 巴西 →
16.22
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 16.58 16.65 16.22 16.22 0.4M
2025-09-26 16.11 16.51 16.11 16.41 0.8M
2025-09-25 16.93 16.93 15.89 16.09 1.7M
2025-09-24 17.18 17.30 16.76 16.88 1.0M
2025-09-23 16.91 17.09 16.83 17.05 1.0M
2025-09-22 17.03 17.08 16.77 16.86 0.7M
2025-09-19 17.30 17.36 16.94 17.12 1.5M
2025-09-18 17.54 17.55 17.12 17.28 1.2M
2025-09-17 16.82 17.74 16.71 17.54 3.0M
2025-09-16 16.82 17.17 16.56 16.77 1.1M
2025-09-15 16.71 16.95 16.60 16.81 1.0M
2025-09-12 16.60 16.86 16.52 16.78 1.0M
2025-09-11 16.41 16.93 16.21 16.66 1.2M
2025-09-10 16.00 16.44 15.90 16.41 1.4M
2025-09-09 16.05 16.37 15.74 16.00 2.8M
2025-09-08 15.25 15.37 14.95 15.29 0.8M
2025-09-05 14.89 15.48 14.89 15.23 1.2M
2025-09-04 14.54 14.84 14.49 14.79 0.7M
2025-09-03 14.55 14.60 14.40 14.54 0.5M
2025-09-02 14.44 14.70 14.31 14.53 0.6M
2025-09-01 14.76 14.86 14.50 14.59 0.6M
2025-08-29 15.00 15.28 14.77 14.78 1.7M
2025-08-28 14.44 15.05 14.44 15.03 1.5M
2025-08-27 14.21 14.44 14.08 14.40 1.1M
2025-08-26 13.98 14.24 13.82 14.24 1.2M
2025-08-25 13.88 14.04 13.80 14.01 0.9M
2025-08-22 13.40 13.80 13.29 13.78 1.3M
2025-08-21 13.26 13.59 13.24 13.38 0.7M
2025-08-20 13.35 13.45 13.18 13.41 2.0M
2025-08-19 14.05 14.16 13.40 13.45 2.2M
2025-08-18 14.29 14.57 14.18 14.27 1.0M
2025-08-15 14.45 14.63 14.20 14.34 2.5M
2025-08-14 14.20 14.48 13.95 14.44 1.0M
2025-08-13 14.39 14.54 14.02 14.19 1.8M
2025-08-12 14.24 14.55 14.16 14.39 1.9M
2025-08-11 14.34 14.51 13.87 14.16 1.9M
2025-08-08 14.94 15.03 14.32 14.32 2.5M
2025-08-07 14.28 14.81 14.20 14.70 1.5M
2025-08-06 14.01 14.29 13.92 14.28 0.6M
2025-08-05 14.24 14.28 13.85 13.91 1.0M
2025-08-04 13.96 14.36 13.96 14.22 1.4M
2025-08-01 13.79 14.49 13.79 14.13 2.1M
2025-07-31 13.42 14.00 13.37 13.73 1.5M
2025-07-30 13.29 13.79 13.22 13.56 1.1M
2025-07-29 13.18 13.33 13.06 13.28 0.9M
2025-07-28 13.36 13.50 13.04 13.08 1.0M
2025-07-25 13.06 13.44 13.06 13.36 0.7M
2025-07-24 13.22 13.33 13.10 13.10 1.1M
2025-07-23 13.15 13.49 13.04 13.27 1.0M
2025-07-22 13.16 13.47 13.04 13.06 0.9M
2025-07-21 13.05 13.20 12.87 13.02 1.2M
2025-07-18 13.40 13.45 13.08 13.09 1.8M
2025-07-17 13.54 13.65 13.42 13.49 0.7M
2025-07-16 13.55 13.57 13.31 13.55 0.6M
2025-07-15 13.36 13.57 13.26 13.55 0.5M
2025-07-14 13.14 13.31 13.06 13.27 0.6M
2025-07-11 13.19 13.37 13.11 13.26 0.7M
2025-07-10 13.25 13.48 13.03 13.26 1.3M
2025-07-09 13.62 13.69 13.13 13.55 1.4M
2025-07-08 13.76 13.77 13.55 13.66 0.5M
2025-07-07 13.95 14.09 13.57 13.65 0.8M
2025-07-04 13.80 14.06 13.66 14.02 0.6M
2025-07-03 13.91 14.04 13.67 13.82 0.6M
2025-07-02 13.71 13.99 13.60 13.84 0.8M
2025-07-01 13.95 14.11 13.41 13.87 1.5M
2025-06-30 13.45 13.97 13.37 13.92 1.2M
2025-06-27 13.36 13.46 13.18 13.46 0.9M
2025-06-26 13.28 13.58 13.17 13.31 1.5M
2025-06-25 13.23 13.30 13.12 13.18 0.6M
2025-06-24 13.08 13.49 13.08 13.36 0.9M
2025-06-23 12.99 13.19 12.88 13.15 0.9M
2025-06-20 13.33 13.35 13.04 13.04 1.7M
2025-06-18 13.26 13.40 13.16 13.40 0.9M
2025-06-17 13.34 13.55 13.21 13.23 1.0M
2025-06-16 13.39 13.52 13.27 13.35 0.9M
2025-06-13 13.40 13.43 13.15 13.29 1.1M
2025-06-12 13.47 13.64 13.38 13.49 0.6M
2025-06-11 13.70 13.79 13.45 13.55 0.9M
2025-06-10 13.48 13.81 13.47 13.68 0.7M
2025-06-09 13.55 13.67 13.33 13.55 0.8M
2025-06-06 13.76 13.92 13.50 13.57 1.4M
2025-06-05 14.00 14.39 13.76 13.76 1.5M
2025-06-04 13.80 14.07 13.72 13.91 1.6M
2025-06-03 13.29 13.74 13.12 13.72 1.2M
2025-06-02 13.51 13.51 13.09 13.22 1.0M
2025-05-30 13.17 13.33 13.07 13.33 1.3M
2025-05-29 13.41 13.44 13.16 13.16 1.0M
2025-05-28 13.43 13.52 13.18 13.51 0.9M
2025-05-27 13.27 13.61 13.24 13.48 1.0M
2025-05-26 13.09 13.27 13.09 13.14 0.5M
2025-05-23 13.07 13.32 12.71 13.17 1.3M
2025-05-22 13.20 13.40 13.00 13.19 1.4M
2025-05-21 13.50 13.50 13.16 13.16 1.9M
2025-05-20 13.42 13.58 13.24 13.54 1.8M
2025-05-19 14.20 14.21 13.39 13.42 2.7M
2025-05-16 13.69 14.19 13.20 14.19 3.3M
2025-05-15 13.34 13.81 13.33 13.70 1.2M
2025-05-14 13.61 13.62 13.23 13.32 1.2M
2025-05-13 13.41 13.78 13.39 13.60 0.9M
2025-05-12 14.03 14.03 13.37 13.40 1.3M
2025-05-09 13.76 14.05 13.51 13.76 1.8M
2025-05-08 13.35 13.77 13.22 13.75 2.1M
2025-05-07 13.10 13.25 13.02 13.05 1.8M
2025-05-06 12.82 13.17 12.79 13.10 2.4M
2025-05-05 13.10 13.10 12.73 12.79 1.3M
2025-05-02 13.26 13.35 12.92 13.01 1.8M
2025-04-30 13.51 13.70 13.26 13.28 1.7M
2025-04-29 14.19 14.21 13.51 13.51 2.1M
2025-04-28 14.08 14.35 14.02 14.09 2.0M
2025-04-25 14.88 14.90 14.03 14.11 2.6M
2025-04-24 14.51 14.95 14.51 14.94 1.8M
2025-04-23 14.90 15.01 14.39 14.47 1.6M
2025-04-22 14.56 14.89 14.44 14.80 1.8M
2025-04-17 14.58 14.66 14.39 14.64 2.0M
2025-04-16 14.30 14.76 14.18 14.58 1.6M
2025-04-15 14.51 14.70 14.30 14.43 2.5M
2025-04-14 15.65 15.78 14.50 14.50 3.6M
2025-04-11 15.38 15.58 14.67 15.50 2.8M
2025-04-10 15.30 15.48 14.92 15.20 2.3M
2025-04-09 14.77 15.37 14.48 15.33 2.9M
2025-04-08 14.92 15.03 14.54 14.87 1.9M
2025-04-07 14.61 15.19 14.39 14.81 2.1M
2025-04-04 15.30 15.32 14.88 15.10 1.6M
2025-04-03 15.03 15.79 15.02 15.61 1.9M
2025-04-02 15.37 15.55 15.08 15.19 1.7M
2025-04-01 15.23 15.44 15.18 15.43 1.7M
2025-03-31 15.23 15.47 15.12 15.21 0.9M
2025-03-28 15.35 15.50 15.19 15.40 0.9M
2025-03-27 15.59 15.66 15.37 15.54 0.8M
2025-03-26 15.30 15.68 15.28 15.50 1.1M
2025-03-25 15.23 15.77 15.16 15.28 1.2M
2025-03-24 15.40 15.40 15.15 15.17 1.2M
2025-03-21 15.26 15.47 15.00 15.35 2.0M
2025-03-20 15.21 15.45 15.04 15.34 1.8M
2025-03-19 15.05 15.46 14.99 15.26 1.7M
2025-03-18 15.53 15.70 14.96 15.08 1.8M
2025-03-17 15.46 15.80 15.21 15.58 2.7M
2025-03-14 13.78 15.56 13.75 15.50 10.8M
2025-03-13 13.43 13.43 12.96 13.29 1.9M
2025-03-12 13.11 13.41 13.11 13.41 1.9M
2025-03-11 13.25 13.35 12.98 13.18 2.5M
2025-03-10 12.95 13.46 12.88 13.24 2.6M
2025-03-07 12.50 13.16 12.46 13.02 3.5M
2025-03-06 12.22 12.85 12.20 12.65 3.0M
2025-03-05 12.26 12.39 12.06 12.22 2.2M
2025-02-28 12.60 12.88 12.20 12.25 7.1M
2025-02-27 12.61 12.82 12.55 12.76 2.9M
2025-02-26 13.23 13.27 12.61 12.61 2.6M
2025-02-25 13.26 13.33 13.05 13.13 1.4M
2025-02-24 13.76 13.84 13.19 13.20 2.0M
2025-02-21 13.52 13.77 13.40 13.77 2.4M
2025-02-20 13.31 13.57 13.16 13.57 2.2M
2025-02-19 13.39 13.61 13.28 13.28 2.2M
2025-02-18 13.69 13.73 13.45 13.56 2.5M
2025-02-17 13.44 13.81 13.44 13.64 2.0M
2025-02-14 13.16 13.44 13.14 13.35 2.2M
2025-02-13 12.86 13.10 12.78 13.04 1.8M
2025-02-12 12.86 13.10 12.71 12.89 2.2M
2025-02-11 12.80 13.34 12.76 13.07 1.8M
2025-02-10 12.65 13.02 12.65 12.80 1.8M
2025-02-07 12.79 12.92 12.49 12.64 1.4M
2025-02-06 12.52 12.88 12.46 12.80 1.2M
2025-02-05 12.82 12.88 12.50 12.56 1.5M
2025-02-04 12.69 12.87 12.60 12.83 1.8M
2025-02-03 12.58 12.93 12.45 12.71 1.7M
2025-01-31 12.73 12.90 12.55 12.70 3.2M
2025-01-30 12.02 12.75 12.02 12.71 3.3M
2025-01-29 12.03 12.14 11.91 12.00 1.3M
2025-01-28 12.05 12.24 11.86 12.00 1.8M
2025-01-27 11.35 12.19 11.35 12.08 2.7M
2025-01-24 11.31 11.64 11.27 11.42 1.2M
2025-01-23 11.64 11.68 11.30 11.30 1.4M
2025-01-22 11.32 11.59 11.16 11.58 2.3M
2025-01-21 11.43 11.49 11.25 11.27 2.1M
2025-01-20 11.32 11.57 11.17 11.43 1.5M
2025-01-17 11.25 11.37 11.10 11.28 1.9M
2025-01-16 11.41 11.42 11.11 11.21 1.7M
2025-01-15 10.95 11.47 10.94 11.36 1.7M
2025-01-14 10.63 10.89 10.57 10.87 1.6M
2025-01-13 10.70 10.73 10.53 10.60 1.4M
2025-01-10 10.91 10.91 10.65 10.69 1.3M
2025-01-09 10.65 10.97 10.56 10.85 2.2M
2025-01-08 10.95 10.99 10.56 10.61 2.9M
2025-01-07 11.03 11.21 10.92 11.03 2.2M
2025-01-06 10.79 11.01 10.69 10.94 2.7M
2025-01-03 10.72 10.90 10.54 10.59 6.8M
2025-01-02 10.81 10.88 10.38 10.79 4.4M