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
10:00 70.09 70.39 69.93 70.26 104.0K
10:05 70.37 70.44 70.05 70.28 110.2K
10:10 70.22 70.24 69.67 69.68 139.4K
10:15 69.69 69.91 69.65 69.77 55.4K
10:20 69.77 70.15 69.77 70.06 45.8K
10:25 70.11 70.15 69.83 70.02 46.1K
10:30 69.97 69.97 69.47 69.49 97.7K
10:35 69.52 69.72 69.41 69.67 74.4K
10:40 69.68 69.71 69.46 69.59 50.0K
10:45 69.58 69.61 69.21 69.25 96.7K
10:50 69.22 69.32 68.90 68.98 114.9K
10:55 69.03 69.22 68.97 69.15 63.7K
11:00 69.14 69.23 68.94 68.99 106.8K
11:05 68.95 69.01 68.86 68.90 83.3K
11:10 68.88 69.27 68.87 69.27 86.5K
11:15 69.27 69.48 68.96 69.38 106.4K
11:20 69.39 69.46 68.93 68.96 97.0K
11:25 68.95 69.22 68.95 69.10 71.4K
11:30 69.12 69.20 69.03 69.03 69.0K
11:35 69.12 69.23 69.07 69.21 43.5K
11:40 69.20 69.22 69.13 69.18 42.7K
11:45 69.18 69.26 69.09 69.14 32.8K
11:50 69.16 69.48 69.14 69.45 65.2K
11:55 69.43 69.47 69.34 69.34 54.8K
12:00 69.36 69.41 69.21 69.37 51.0K
12:05 69.34 69.51 69.34 69.48 47.2K
12:10 69.43 69.59 69.43 69.57 37.2K
12:15 69.58 69.58 69.35 69.39 82.7K
12:20 69.35 69.35 69.13 69.15 34.3K
12:25 69.16 69.16 69.02 69.05 26.7K
12:30 69.08 69.19 69.04 69.15 19.1K
12:35 69.15 69.21 69.14 69.18 31.9K
12:40 69.23 69.28 69.17 69.22 21.5K
12:45 69.25 69.27 69.10 69.11 25.2K
12:50 69.11 69.14 69.03 69.09 27.1K
12:55 69.09 69.09 68.90 69.00 143.5K
13:00 68.99 69.07 68.93 68.94 87.7K
13:05 68.94 69.03 68.93 69.03 27.0K
13:10 69.02 69.04 68.98 69.02 15.8K
13:15 69.03 69.12 69.00 69.06 27.7K
13:20 69.06 69.06 69.01 69.05 28.6K
13:25 69.06 69.15 69.04 69.13 32.9K
13:30 69.14 69.14 69.00 69.07 32.6K
13:35 69.09 69.10 69.03 69.08 30.1K
13:40 69.08 69.17 69.06 69.17 43.0K
13:45 69.17 69.44 69.17 69.37 79.0K
13:50 69.34 69.37 69.16 69.25 29.8K
13:55 69.22 69.22 69.10 69.13 15.5K
14:00 69.14 69.23 69.13 69.18 17.8K
14:05 69.19 69.23 69.15 69.18 16.1K
14:10 69.18 69.26 69.15 69.22 16.6K
14:15 69.24 69.25 69.13 69.19 18.3K
14:20 69.17 69.25 69.15 69.23 25.1K
14:25 69.22 69.23 69.10 69.17 19.8K
14:30 69.14 69.16 69.08 69.10 22.3K
14:35 69.10 69.12 69.04 69.08 28.5K
14:40 69.09 69.15 69.04 69.08 46.9K
14:45 69.08 69.12 69.01 69.04 25.3K
14:50 69.02 69.14 69.02 69.12 12.1K
14:55 69.14 69.31 69.09 69.24 52.2K
15:00 69.24 69.37 69.22 69.37 35.1K
15:05 69.37 69.40 69.32 69.40 77.2K
15:10 69.40 69.64 69.39 69.64 57.2K
15:15 69.64 69.85 69.54 69.69 71.1K
15:20 69.69 69.82 69.68 69.75 44.6K
15:25 69.76 69.76 69.60 69.61 32.9K
15:30 69.62 69.68 69.47 69.49 36.0K
15:35 69.48 69.49 69.37 69.48 32.0K
15:40 69.48 69.50 69.41 69.43 21.2K
15:45 69.43 69.48 69.29 69.31 36.8K
15:50 69.33 69.38 69.17 69.22 64.0K
15:55 69.21 69.34 69.20 69.22 38.0K
16:00 69.20 69.34 69.20 69.24 19.8K
16:05 69.26 69.44 69.26 69.36 21.7K
16:10 69.39 69.42 69.26 69.29 29.3K
16:15 69.27 69.37 69.27 69.30 18.4K
16:20 69.30 69.38 69.29 69.38 19.2K
16:25 69.32 69.47 69.30 69.43 26.6K
16:30 69.41 69.44 69.36 69.38 19.9K
16:35 69.38 69.47 69.32 69.42 82.8K
16:40 69.39 69.48 69.39 69.45 53.1K
16:45 69.46 69.56 69.40 69.50 63.9K
16:50 69.46 69.47 69.28 69.34 104.9K
16:55 69.33 69.33 69.33 69.33 371.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available