EMBRAER ON

EMBR3
🏛️ brazil →
77.91
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 64.44 64.44 63.30 63.78 240.9K
10:10 63.69 64.57 63.69 63.97 278.2K
10:15 63.91 63.98 63.56 63.56 122.0K
10:20 63.66 63.90 63.64 63.75 94.7K
10:25 63.69 63.78 63.35 63.57 81.1K
10:30 63.52 63.66 63.32 63.43 160.3K
10:35 63.45 63.50 63.29 63.38 102.3K
10:40 63.32 63.46 63.15 63.22 117.0K
10:45 63.22 63.27 62.88 62.88 110.7K
10:50 62.93 63.28 62.75 63.26 122.7K
10:55 63.24 63.43 63.06 63.34 102.5K
11:00 63.39 63.45 63.20 63.39 81.7K
11:05 63.35 63.50 63.28 63.36 96.3K
11:10 63.39 63.50 63.01 63.12 89.5K
11:15 63.08 63.21 63.08 63.19 42.7K
11:20 63.20 63.30 63.14 63.26 23.3K
11:25 63.25 63.28 63.03 63.11 50.2K
11:30 63.14 65.10 63.14 64.99 1,064.1K
11:35 65.01 65.03 64.46 65.00 493.8K
11:40 65.06 65.53 64.69 64.92 382.4K
11:45 64.92 65.84 64.92 65.45 590.7K
11:50 65.49 65.65 65.31 65.38 184.9K
11:55 65.30 65.64 65.17 65.52 283.1K
12:00 65.56 65.75 65.12 65.75 370.3K
12:05 65.78 66.20 65.72 66.20 714.2K
12:10 66.20 66.92 66.15 66.69 525.2K
12:15 66.69 66.89 66.53 66.85 273.8K
12:20 66.87 67.16 66.85 67.14 481.5K
12:25 67.11 67.13 66.56 66.67 444.7K
12:30 66.60 66.75 66.19 66.29 187.4K
12:35 66.27 66.56 66.25 66.45 129.3K
12:40 66.44 66.60 66.19 66.32 178.3K
12:45 66.27 66.98 66.27 66.88 331.2K
12:50 66.81 66.96 66.64 66.65 207.2K
12:55 66.60 66.79 66.53 66.70 146.0K
13:00 66.70 67.34 66.70 66.97 450.9K
13:05 67.03 67.18 66.80 66.81 317.6K
13:10 66.81 67.81 66.71 67.76 311.9K
13:15 67.87 68.30 67.82 68.22 540.9K
13:20 68.21 68.24 67.96 68.04 195.6K
13:25 68.15 68.44 68.07 68.41 179.8K
13:30 68.36 69.19 68.36 69.16 524.9K
13:35 69.17 69.22 68.90 69.04 182.4K
13:40 69.07 69.23 68.99 69.10 139.9K
13:45 69.15 69.30 68.93 69.01 206.4K
13:50 69.02 69.27 69.00 69.12 88.8K
13:55 69.14 69.22 69.00 69.07 238.4K
14:00 69.11 69.55 69.06 69.30 285.7K
14:05 69.28 69.30 68.96 69.09 133.9K
14:10 69.03 69.19 69.01 69.06 69.3K
14:15 69.09 69.19 68.76 68.76 97.4K
14:20 68.72 68.87 68.55 68.75 104.2K
14:25 68.70 68.97 68.70 68.75 64.2K
14:30 68.75 68.75 68.51 68.73 66.2K
14:35 68.70 69.19 68.70 68.97 335.4K
14:40 68.96 69.19 68.88 69.12 165.9K
14:45 69.10 69.20 69.02 69.15 116.0K
14:50 69.15 69.16 69.01 69.07 90.6K
14:55 69.05 69.12 69.00 69.11 72.5K
15:00 69.11 69.20 69.04 69.04 139.1K
15:05 69.04 69.12 68.95 69.05 140.6K
15:10 69.08 69.44 69.02 69.38 353.0K
15:15 69.34 69.34 69.18 69.19 1,090.5K
15:20 69.26 69.26 69.03 69.15 73.7K
15:25 69.15 69.26 68.95 69.17 139.6K
15:30 69.15 69.39 69.14 69.36 137.6K
15:35 69.32 69.34 69.16 69.20 71.1K
15:40 69.20 69.44 69.18 69.37 142.8K
15:45 69.38 70.03 69.38 70.03 463.8K
15:50 70.11 70.28 70.01 70.06 582.7K
15:55 69.98 70.04 69.72 69.85 365.3K
16:00 69.85 70.06 69.57 69.57 165.2K
16:05 69.57 69.57 69.01 69.33 198.9K
16:10 69.33 69.35 69.17 69.24 57.4K
16:15 69.29 69.60 69.24 69.45 100.2K
16:20 69.44 69.72 69.42 69.64 145.3K
16:25 69.63 69.76 69.47 69.70 261.1K
16:30 69.70 69.71 69.40 69.47 199.8K
16:35 69.47 69.65 69.40 69.44 87.3K
16:40 69.45 69.53 69.35 69.47 108.6K
16:45 69.47 69.61 69.46 69.54 123.8K
16:50 69.58 69.74 69.38 69.45 205.5K
16:55 69.47 69.57 69.36 69.39 125.3K
17:00 69.41 69.41 69.05 69.30 176.5K
17:05 69.34 69.34 68.95 68.95 216.3K
17:10 68.99 69.03 68.63 68.70 140.8K
17:15 68.70 69.04 68.61 69.03 656.8K
17:20 68.98 69.25 68.88 69.09 522.4K
17:25 69.05 69.29 68.55 68.63 806.9K
17:30 68.62 68.74 68.27 68.41 495.3K
17:35 68.36 68.54 68.27 68.49 253.7K
17:40 68.47 68.65 68.42 68.65 415.5K
17:45 68.63 68.78 68.44 68.77 578.2K
17:50 68.81 69.13 68.81 68.99 526.0K
17:55 68.98 68.98 68.90 68.90 964.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available