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 68.46 68.46 67.90 68.00 53.8K
10:05 68.00 68.97 67.82 68.79 166.7K
10:10 68.82 69.03 68.08 68.10 122.0K
10:15 67.93 68.33 67.93 68.23 37.2K
10:20 68.22 68.32 68.16 68.27 29.9K
10:25 68.22 68.25 68.08 68.19 24.3K
10:30 68.14 68.30 68.13 68.13 51.7K
10:35 68.34 68.40 67.95 68.02 45.7K
10:40 68.00 68.21 67.96 68.13 23.2K
10:45 68.08 68.13 68.01 68.13 13.1K
10:50 68.20 68.20 68.04 68.10 12.3K
10:55 68.10 68.26 68.02 68.11 21.0K
11:00 67.97 68.02 67.51 67.70 115.0K
11:05 67.69 67.72 67.50 67.50 35.2K
11:10 67.39 67.49 67.30 67.32 36.7K
11:15 67.34 67.49 67.32 67.44 23.0K
11:20 67.45 67.72 67.45 67.72 32.7K
11:25 67.75 67.75 67.40 67.48 42.4K
11:30 67.54 67.54 67.39 67.48 28.1K
11:35 67.47 67.58 67.35 67.44 30.9K
11:40 67.44 67.46 67.33 67.39 25.8K
11:45 67.40 67.48 67.32 67.45 19.4K
11:50 67.43 67.63 67.41 67.56 23.2K
11:55 67.58 67.58 67.45 67.53 12.1K
12:00 67.53 67.53 67.34 67.38 10.5K
12:05 67.41 67.43 67.14 67.19 140.2K
12:10 67.16 67.45 67.16 67.34 31.7K
12:15 67.35 67.39 67.33 67.36 17.4K
12:20 67.34 67.35 67.17 67.20 17.8K
12:25 67.22 67.27 67.19 67.24 23.4K
12:30 67.24 67.38 67.23 67.27 21.7K
12:35 67.28 67.34 67.25 67.33 9.8K
12:40 67.33 67.39 67.23 67.24 9.4K
12:45 67.23 67.28 67.19 67.25 8.5K
12:50 67.25 67.25 67.09 67.09 48.7K
12:55 67.08 67.08 67.03 67.04 18.7K
13:00 67.00 67.08 66.80 66.88 79.5K
13:05 66.90 66.90 66.78 66.78 34.5K
13:10 66.80 66.86 66.78 66.78 9.9K
13:15 66.82 66.85 66.72 66.85 28.1K
13:20 66.82 66.98 66.82 66.98 29.9K
13:25 66.98 67.15 66.87 67.13 39.9K
13:30 67.14 67.14 66.95 67.00 223.6K
13:35 66.97 66.97 66.88 66.88 19.4K
13:40 66.88 66.90 66.80 66.81 27.1K
13:45 66.83 66.93 66.83 66.87 10.5K
13:50 66.90 66.94 66.86 66.90 9.2K
13:55 66.87 66.87 66.79 66.83 9.0K
14:00 66.83 66.87 66.65 66.65 30.7K
14:05 66.65 66.70 66.47 66.48 97.4K
14:10 66.47 66.66 66.47 66.64 27.6K
14:15 66.58 66.66 66.50 66.55 22.5K
14:20 66.55 66.58 66.36 66.36 527.8K
14:25 66.36 66.43 66.25 66.27 95.1K
14:30 66.27 66.34 66.21 66.28 27.5K
14:35 66.28 66.32 66.24 66.31 46.0K
14:40 66.31 66.33 66.21 66.25 43.8K
14:45 66.21 66.23 66.14 66.18 34.3K
14:50 66.15 66.21 66.08 66.20 77.7K
14:55 66.21 66.33 66.20 66.28 26.1K
15:00 66.23 66.31 66.13 66.14 55.1K
15:05 66.15 66.45 66.15 66.42 83.2K
15:10 66.36 66.46 66.34 66.40 48.1K
15:15 66.41 66.49 66.35 66.49 42.1K
15:20 66.49 66.59 66.37 66.38 80.6K
15:25 66.40 66.44 66.34 66.40 38.5K
15:30 66.40 66.63 66.39 66.60 49.4K
15:35 66.61 66.61 66.50 66.58 33.4K
15:40 66.58 66.67 66.54 66.56 82.4K
15:45 66.56 66.78 66.56 66.70 72.7K
15:50 66.67 66.78 66.65 66.68 48.0K
15:55 66.70 66.74 66.66 66.73 24.0K
16:00 66.69 66.70 66.50 66.50 50.7K
16:05 66.52 66.63 66.52 66.58 13.7K
16:10 66.58 66.64 66.53 66.62 22.3K
16:15 66.62 66.72 66.61 66.70 16.3K
16:20 66.70 66.72 66.61 66.66 50.6K
16:25 66.65 66.65 66.56 66.57 17.9K
16:30 66.57 66.60 66.47 66.50 34.7K
16:35 66.48 66.56 66.48 66.48 79.1K
16:40 66.50 66.51 66.43 66.49 48.0K
16:45 66.51 66.51 66.46 66.51 65.5K
16:50 66.52 66.52 66.34 66.46 61.5K
16:55 66.46 66.46 66.36 66.36 423.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available