EMBRAER ON

EMBR3
🏛️ brazil →
76.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 71.76 71.98 71.31 71.71 139.2K
10:10 71.76 71.80 70.97 70.98 84.3K
10:15 70.95 70.95 70.60 70.72 85.8K
10:20 70.71 70.72 70.52 70.57 77.0K
10:25 70.56 70.77 70.50 70.50 64.2K
10:30 70.50 71.10 70.50 70.69 130.5K
10:35 70.72 70.91 70.56 70.74 100.8K
10:40 70.74 71.00 70.61 70.66 97.9K
10:45 70.58 70.58 70.26 70.37 217.7K
10:50 70.32 70.40 70.22 70.39 138.2K
10:55 70.39 70.65 70.30 70.56 181.0K
11:00 70.56 70.59 70.42 70.55 67.8K
11:05 70.58 70.82 70.51 70.80 72.1K
11:10 70.76 70.97 70.71 70.90 62.4K
11:15 70.93 71.00 70.80 70.80 55.0K
11:20 70.80 70.83 70.64 70.68 38.8K
11:25 70.69 70.97 70.69 70.89 38.3K
11:30 70.88 70.98 70.82 70.92 26.4K
11:35 70.94 71.17 70.92 71.13 53.4K
11:40 71.13 71.19 71.03 71.04 40.2K
11:45 71.03 71.11 70.90 70.90 21.5K
11:50 70.86 70.89 70.53 70.53 57.7K
11:55 70.58 70.65 70.45 70.48 33.0K
12:00 70.47 70.78 70.45 70.69 48.3K
12:05 70.66 70.66 70.55 70.56 16.9K
12:10 70.60 70.73 70.56 70.67 28.1K
12:15 70.67 70.74 70.64 70.68 24.0K
12:20 70.69 70.78 70.68 70.71 37.9K
12:25 70.71 70.80 70.67 70.76 30.2K
12:30 70.77 70.80 70.64 70.69 41.0K
12:35 70.68 70.77 70.66 70.71 32.6K
12:40 70.71 70.74 70.64 70.69 63.1K
12:45 70.70 70.74 70.54 70.58 73.4K
12:50 70.60 70.60 70.43 70.49 46.4K
12:55 70.48 70.50 70.38 70.42 56.0K
13:00 70.40 70.46 70.39 70.44 21.0K
13:05 70.45 70.48 70.38 70.45 25.5K
13:10 70.47 70.47 70.34 70.37 35.9K
13:15 70.37 70.39 70.26 70.28 43.9K
13:20 70.29 70.43 70.28 70.42 19.0K
13:25 70.44 70.44 70.26 70.26 25.8K
13:30 70.27 70.39 70.25 70.36 48.6K
13:35 70.39 70.50 70.37 70.44 30.0K
13:40 70.47 70.50 70.42 70.49 25.2K
13:45 70.50 70.50 70.43 70.46 25.3K
13:50 70.45 70.50 70.40 70.43 78.9K
13:55 70.41 70.50 70.34 70.47 30.6K
14:00 70.46 70.50 70.44 70.45 160.4K
14:05 70.44 70.47 70.33 70.35 57.8K
14:10 70.35 70.40 70.33 70.37 26.3K
14:15 70.36 70.37 70.34 70.35 15.7K
14:20 70.34 70.47 70.34 70.36 38.0K
14:25 70.36 70.42 70.32 70.42 20.6K
14:30 70.42 70.42 70.22 70.33 105.9K
14:35 70.35 70.35 70.13 70.16 145.0K
14:40 70.14 70.17 69.95 69.95 105.6K
14:45 69.92 69.94 69.64 69.65 121.3K
14:50 69.64 69.84 69.64 69.77 48.7K
14:55 69.79 69.79 69.70 69.75 28.4K
15:00 69.76 69.80 69.53 69.65 90.3K
15:05 69.67 69.70 69.61 69.67 32.6K
15:10 69.66 69.70 69.59 69.59 27.3K
15:15 69.59 69.65 69.58 69.61 19.1K
15:20 69.63 69.69 69.60 69.64 27.9K
15:25 69.67 69.76 69.65 69.70 32.6K
15:30 69.72 69.73 69.65 69.68 15.2K
15:35 69.70 69.88 69.70 69.80 48.9K
15:40 69.81 69.86 69.73 69.83 19.6K
15:45 69.82 69.86 69.80 69.82 18.7K
15:50 69.82 69.86 69.71 69.81 38.9K
15:55 69.81 69.84 69.70 69.70 24.6K
16:00 69.70 69.73 69.61 69.68 50.4K
16:05 69.70 69.75 69.64 69.69 29.7K
16:10 69.68 69.72 69.55 69.58 55.7K
16:15 69.59 69.59 69.40 69.48 105.0K
16:20 69.48 69.76 69.48 69.63 57.5K
16:25 69.65 69.75 69.64 69.72 37.9K
16:30 69.72 69.79 69.61 69.79 92.9K
16:35 69.74 69.75 69.60 69.64 54.9K
16:40 69.64 69.78 69.60 69.74 59.1K
16:45 69.74 69.78 69.67 69.74 41.0K
16:50 69.71 69.75 69.66 69.68 57.7K
16:55 69.74 69.74 69.74 69.74 320.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available