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 69.89 69.93 69.61 69.70 48.3K
10:05 69.71 69.72 69.35 69.41 49.8K
10:10 69.45 69.80 69.45 69.75 26.9K
10:15 69.80 69.80 69.40 69.46 64.5K
10:20 69.46 69.63 69.42 69.61 34.4K
10:25 69.58 69.65 69.52 69.52 14.6K
10:30 69.58 70.00 69.58 69.80 112.5K
10:35 69.76 69.82 69.61 69.82 57.0K
10:40 69.82 69.82 69.51 69.61 71.7K
10:45 69.60 69.60 69.32 69.40 62.5K
10:50 69.42 69.61 69.33 69.47 41.4K
10:55 69.47 69.68 69.41 69.57 44.3K
11:00 69.62 69.64 69.45 69.53 34.2K
11:05 69.61 69.64 69.44 69.58 20.7K
11:10 69.47 69.58 69.46 69.57 18.1K
11:15 69.56 69.57 69.43 69.54 38.5K
11:20 69.54 69.54 69.47 69.47 21.3K
11:25 69.50 69.50 69.06 69.10 110.6K
11:30 69.10 69.14 68.88 68.99 156.1K
11:35 68.99 69.49 68.99 69.45 72.3K
11:40 69.44 69.85 69.44 69.82 87.1K
11:45 69.80 69.85 69.47 69.50 56.2K
11:50 69.48 69.50 69.31 69.43 49.4K
11:55 69.43 69.45 69.34 69.41 70.4K
12:00 69.44 69.53 69.37 69.49 27.3K
12:05 69.48 69.50 69.30 69.32 49.9K
12:10 69.32 69.34 69.11 69.20 47.2K
12:15 69.21 69.26 69.18 69.19 16.1K
12:20 69.19 69.20 69.05 69.09 34.4K
12:25 69.13 69.19 69.07 69.07 42.9K
12:30 69.09 69.21 69.05 69.20 50.9K
12:35 69.18 69.21 69.08 69.09 15.2K
12:40 69.12 69.31 69.08 69.28 40.5K
12:45 69.24 69.30 69.12 69.13 24.9K
12:50 69.13 69.25 69.12 69.15 22.0K
12:55 69.12 69.21 69.11 69.15 18.2K
13:00 69.16 69.19 69.12 69.18 18.8K
13:05 69.16 69.24 69.15 69.24 10.9K
13:10 69.21 69.23 69.10 69.15 70.8K
13:15 69.17 69.24 69.14 69.20 14.3K
13:20 69.21 69.22 69.11 69.12 13.8K
13:25 69.12 69.25 69.08 69.19 32.1K
13:30 69.19 69.24 69.12 69.12 16.0K
13:35 69.11 69.22 69.11 69.18 12.8K
13:40 69.18 69.22 69.15 69.15 10.3K
13:45 69.16 69.18 69.08 69.08 17.8K
13:50 69.05 69.12 69.03 69.06 16.9K
13:55 69.06 69.12 68.88 68.92 461.7K
14:00 68.92 69.07 68.92 69.03 18.6K
14:05 69.02 69.02 68.87 68.87 26.0K
14:10 68.88 68.88 68.56 68.71 114.0K
14:15 68.67 68.74 68.58 68.67 60.7K
14:20 68.68 68.73 68.51 68.57 85.3K
14:25 68.54 68.54 68.37 68.42 148.4K
14:30 68.43 68.47 68.27 68.38 159.5K
14:35 68.38 68.41 68.17 68.35 94.3K
14:40 68.30 68.40 68.29 68.37 55.6K
14:45 68.36 68.41 68.24 68.24 88.1K
14:50 68.24 68.30 68.20 68.28 79.3K
14:55 68.24 68.28 68.17 68.23 81.9K
15:00 68.17 68.27 68.07 68.27 132.6K
15:05 68.26 68.43 68.22 68.33 80.3K
15:10 68.33 68.44 68.33 68.44 27.6K
15:15 68.41 68.50 68.25 68.28 99.0K
15:20 68.31 68.36 68.27 68.33 33.6K
15:25 68.30 68.48 68.27 68.41 36.7K
15:30 68.43 68.59 68.39 68.57 111.2K
15:35 68.57 68.64 68.52 68.60 35.6K
15:40 68.60 68.61 68.49 68.53 29.5K
15:45 68.53 68.66 68.53 68.60 33.1K
15:50 68.59 68.63 68.56 68.61 23.4K
15:55 68.60 68.60 68.39 68.40 39.4K
16:00 68.42 68.48 68.40 68.43 17.3K
16:05 68.42 68.53 68.40 68.49 35.8K
16:10 68.48 68.49 68.40 68.47 103.3K
16:15 68.47 68.47 68.18 68.28 90.7K
16:20 68.30 68.39 68.27 68.29 54.9K
16:25 68.28 68.37 68.27 68.32 30.5K
16:30 68.35 68.40 68.29 68.30 58.5K
16:35 68.34 68.39 68.23 68.33 69.2K
16:40 68.31 68.43 68.26 68.38 50.4K
16:45 68.37 68.43 68.31 68.37 49.0K
16:50 68.35 68.35 68.20 68.30 75.8K
16:55 68.32 68.32 68.32 68.32 610.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available