EMBRAER ON

EMBR3
🏛️ brazil →
77.03
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 66.00 66.00 65.48 65.79 164.1K
10:05 65.79 66.21 65.02 65.50 281.7K
10:10 65.40 65.46 65.22 65.33 87.8K
10:15 65.26 65.31 65.00 65.03 240.9K
10:20 65.02 65.16 64.41 64.41 224.9K
10:25 64.41 64.44 64.13 64.21 170.8K
10:30 64.28 64.33 63.92 64.04 183.6K
10:35 63.97 64.09 63.76 63.98 343.9K
10:40 63.97 64.46 63.76 64.46 304.7K
10:45 64.43 64.49 64.08 64.11 162.6K
10:50 64.09 64.37 64.07 64.29 116.7K
10:55 64.27 64.40 64.22 64.31 62.1K
11:00 64.34 64.92 64.34 64.88 324.5K
11:05 64.83 65.00 64.77 64.77 198.8K
11:10 64.81 64.98 64.77 64.87 78.3K
11:15 64.87 64.96 64.79 64.89 43.9K
11:20 64.86 65.02 64.83 64.99 95.0K
11:25 64.95 65.00 64.84 64.88 72.6K
11:30 64.79 64.94 64.56 64.75 176.8K
11:35 64.79 64.79 64.16 64.40 245.2K
11:40 64.39 64.87 64.39 64.78 144.7K
11:45 64.74 65.00 64.65 64.83 176.6K
11:50 64.86 65.15 64.86 64.98 202.5K
11:55 64.94 65.01 64.88 64.93 69.0K
12:00 64.92 65.01 64.87 64.90 106.7K
12:05 64.89 65.20 64.89 65.16 176.4K
12:10 65.15 65.15 65.00 65.11 76.2K
12:15 65.10 65.13 64.74 64.76 142.8K
12:20 64.76 64.82 64.60 64.65 268.0K
12:25 64.66 64.89 64.66 64.78 60.7K
12:30 64.76 64.81 64.58 64.71 60.4K
12:35 64.71 64.77 64.68 64.71 37.2K
12:40 64.71 64.78 64.47 64.51 129.9K
12:45 64.50 64.51 64.29 64.30 73.7K
12:50 64.32 64.40 64.29 64.32 93.9K
12:55 64.35 64.36 64.10 64.21 122.3K
13:00 64.21 64.21 63.82 63.83 353.9K
13:05 63.83 63.85 63.72 63.83 87.9K
13:10 63.83 63.93 63.66 63.71 364.6K
13:15 63.70 64.00 63.66 63.93 293.9K
13:20 63.94 63.94 63.86 63.90 34.8K
13:25 63.87 63.99 63.87 63.93 66.7K
13:30 63.91 63.92 63.75 63.89 161.2K
13:35 63.90 64.15 63.85 64.14 176.8K
13:40 64.05 64.14 64.01 64.01 38.9K
13:45 64.05 64.27 64.03 64.21 44.2K
13:50 64.21 64.37 64.21 64.29 50.3K
13:55 64.28 64.33 64.22 64.27 26.0K
14:00 64.29 64.38 64.22 64.34 25.1K
14:05 64.37 64.37 64.09 64.14 34.8K
14:10 64.13 64.14 64.07 64.13 35.1K
14:15 64.10 64.27 64.10 64.22 31.9K
14:20 64.22 64.30 64.21 64.30 21.0K
14:25 64.30 64.34 64.26 64.28 21.0K
14:30 64.26 64.29 64.16 64.19 41.2K
14:35 64.17 64.38 64.17 64.36 51.5K
14:40 64.33 64.34 64.25 64.26 26.8K
14:45 64.26 64.26 64.14 64.18 40.7K
14:50 64.18 64.24 64.11 64.18 39.3K
14:55 64.18 64.28 64.18 64.26 15.4K
15:00 64.26 64.26 64.20 64.22 15.8K
15:05 64.19 64.24 64.15 64.20 36.9K
15:10 64.19 64.33 64.17 64.31 35.7K
15:15 64.30 64.32 64.25 64.26 38.9K
15:20 64.27 64.28 64.22 64.24 17.1K
15:25 64.24 64.28 64.16 64.28 81.8K
15:30 64.28 64.34 64.28 64.34 98.4K
15:35 64.34 64.40 64.27 64.30 104.8K
15:40 64.30 64.30 64.15 64.19 80.2K
15:45 64.19 64.20 64.07 64.07 83.8K
15:50 64.10 64.14 64.08 64.12 35.9K
15:55 64.12 64.13 63.99 64.02 84.1K
16:00 64.02 64.14 64.01 64.11 38.1K
16:05 64.11 64.13 64.06 64.09 34.2K
16:10 64.09 64.19 64.06 64.19 36.7K
16:15 64.19 64.45 64.17 64.41 83.8K
16:20 64.42 64.42 64.24 64.29 36.6K
16:25 64.31 64.32 64.15 64.15 55.5K
16:30 64.17 64.17 64.02 64.15 59.4K
16:35 64.14 64.23 64.14 64.23 42.7K
16:40 64.23 64.26 64.15 64.23 28.0K
16:45 64.22 64.30 64.18 64.30 27.9K
16:50 64.31 64.33 64.25 64.27 25.7K
16:55 64.27 64.30 64.20 64.21 24.2K
17:00 64.21 64.27 64.20 64.27 27.2K
17:05 64.27 64.30 64.20 64.23 40.3K
17:10 64.23 64.26 64.20 64.22 94.5K
17:15 64.22 64.30 64.22 64.28 82.8K
17:20 64.28 64.34 64.26 64.31 36.3K
17:25 64.33 64.37 64.30 64.30 45.3K
17:30 64.29 64.31 64.21 64.29 62.8K
17:35 64.28 64.32 64.07 64.29 137.3K
17:40 64.30 64.31 64.19 64.29 81.6K
17:45 64.27 64.33 64.25 64.33 187.7K
17:50 64.30 64.50 64.30 64.50 201.2K
17:55 64.50 64.50 64.50 64.50 654.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available