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
10:00 68.18 69.36 68.18 69.20 67.7K
10:05 69.16 69.48 68.94 69.05 127.3K
10:10 69.18 69.50 68.84 68.96 93.6K
10:15 68.88 69.40 68.80 69.18 52.9K
10:20 69.10 69.10 68.48 68.58 76.3K
10:25 68.69 68.89 68.60 68.80 40.0K
10:30 68.81 68.90 68.46 68.58 27.6K
10:35 68.53 68.95 68.50 68.66 55.4K
10:40 68.74 68.74 68.16 68.16 75.0K
10:45 68.16 68.30 68.00 68.05 47.4K
10:50 68.08 68.30 67.93 68.14 85.1K
10:55 68.01 68.30 68.01 68.12 85.0K
11:00 68.18 68.25 67.90 68.00 86.2K
11:05 68.00 68.14 68.00 68.05 36.4K
11:10 68.06 68.07 67.95 68.04 24.4K
11:15 68.00 68.28 67.90 68.10 162.0K
11:20 68.18 68.71 68.18 68.67 75.1K
11:25 68.71 68.88 68.56 68.56 96.8K
11:30 68.52 68.82 68.14 68.72 180.3K
11:35 68.73 69.25 68.73 69.02 138.1K
11:40 69.01 69.05 68.44 68.66 75.5K
11:45 68.66 69.21 68.61 69.06 64.4K
11:50 69.07 69.16 69.00 69.16 66.0K
11:55 69.14 69.14 68.75 68.79 92.0K
12:00 68.83 69.06 68.80 68.95 36.2K
12:05 68.92 68.95 68.76 68.87 31.0K
12:10 68.87 69.29 68.87 69.25 85.1K
12:15 69.23 69.32 69.02 69.03 93.8K
12:20 69.17 69.32 69.08 69.21 169.7K
12:25 69.20 69.46 69.20 69.36 45.3K
12:30 69.34 69.39 69.20 69.36 36.7K
12:35 69.37 69.41 69.31 69.40 53.7K
12:40 69.35 69.45 69.33 69.36 16.5K
12:45 69.33 69.46 69.12 69.26 83.9K
12:50 69.22 69.80 69.22 69.52 121.8K
12:55 69.53 69.76 69.52 69.72 28.8K
13:00 69.72 69.79 69.51 69.55 42.3K
13:05 69.55 69.60 69.39 69.43 37.4K
13:10 69.41 69.50 69.38 69.42 27.8K
13:15 69.43 69.54 69.42 69.45 32.4K
13:20 69.43 69.52 69.40 69.50 21.0K
13:25 69.48 69.50 69.25 69.29 76.2K
13:30 69.28 69.42 69.19 69.39 38.3K
13:35 69.38 69.50 69.28 69.49 15.1K
13:40 69.50 69.54 69.43 69.48 23.3K
13:45 69.45 69.91 69.45 69.81 119.9K
13:50 69.80 69.92 69.71 69.75 87.0K
13:55 69.75 69.79 69.70 69.70 39.2K
14:00 69.68 69.86 69.61 69.67 90.1K
14:05 69.66 69.74 69.50 69.70 611.5K
14:10 69.69 69.74 69.66 69.66 15.6K
14:15 69.67 69.69 69.52 69.59 26.3K
14:20 69.59 69.59 69.30 69.50 68.3K
14:25 69.48 69.55 69.45 69.48 49.6K
14:30 69.53 69.65 69.40 69.65 55.1K
14:35 69.65 69.80 69.60 69.76 73.1K
14:40 69.73 69.80 69.49 69.68 56.7K
14:45 69.61 69.75 69.61 69.68 49.8K
14:50 69.64 69.80 69.60 69.78 66.5K
14:55 69.74 69.79 69.65 69.70 54.1K
15:00 69.64 69.73 69.51 69.54 1,079.3K
15:05 69.55 69.61 69.49 69.49 39.2K
15:10 69.47 69.65 69.47 69.64 114.9K
15:15 69.68 69.70 69.55 69.59 114.2K
15:20 69.61 69.70 69.54 69.70 99.4K
15:25 69.71 69.90 69.71 69.84 125.3K
15:30 69.84 69.99 69.81 69.98 230.6K
15:35 69.93 69.98 69.73 69.77 189.8K
15:40 69.80 69.82 69.48 69.64 187.6K
15:45 69.64 69.67 69.50 69.54 45.6K
15:50 69.54 69.69 69.52 69.68 74.6K
15:55 69.68 69.69 69.55 69.65 85.1K
16:00 69.60 69.66 69.55 69.60 57.3K
16:05 69.59 69.65 69.56 69.57 46.1K
16:10 69.62 69.70 69.56 69.70 74.6K
16:15 69.66 69.72 69.62 69.67 45.8K
16:20 69.70 69.70 69.59 69.65 47.0K
16:25 69.70 69.70 69.60 69.64 49.4K
16:30 69.63 69.70 69.61 69.66 50.2K
16:35 69.67 69.79 69.65 69.72 113.8K
16:40 69.70 69.80 69.70 69.78 97.0K
16:45 69.80 69.98 69.78 69.90 121.2K
16:50 69.87 69.91 69.76 69.87 101.4K
16:55 69.91 69.97 69.86 69.90 118.7K
17:00 69.91 69.97 69.82 69.97 110.8K
17:05 69.95 70.00 69.88 69.98 140.0K
17:10 69.96 70.00 69.91 69.93 102.8K
17:15 69.92 69.98 69.83 69.87 132.1K
17:20 69.93 69.94 69.83 69.84 126.0K
17:25 69.87 69.98 69.84 69.87 111.2K
17:30 69.83 69.99 69.82 69.97 134.1K
17:35 69.95 70.05 69.93 69.97 208.9K
17:40 69.95 70.01 69.85 69.93 1,179.4K
17:45 69.94 70.02 69.89 69.93 137.0K
17:55 69.72 69.72 69.72 69.72 2,987.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available