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 65.94 65.95 65.51 65.77 79.7K
10:05 65.65 66.09 65.65 65.93 56.4K
10:10 65.93 65.93 65.41 65.44 96.9K
10:15 65.49 65.49 65.25 65.35 90.7K
10:20 65.30 65.41 65.09 65.10 76.2K
10:25 65.10 65.13 64.78 64.78 103.3K
10:30 64.81 64.99 64.45 64.48 167.9K
10:35 64.52 64.59 64.14 64.14 119.4K
10:40 64.16 64.18 63.84 63.92 181.7K
10:45 63.98 64.59 63.98 64.59 129.4K
10:50 64.61 64.83 64.43 64.83 135.8K
10:55 64.82 65.35 64.81 65.33 91.7K
11:00 65.41 65.54 65.31 65.41 121.9K
11:05 65.39 65.48 65.23 65.29 49.7K
11:10 65.30 65.50 65.23 65.30 65.7K
11:15 65.32 65.35 65.07 65.09 79.5K
11:20 65.11 65.19 65.08 65.10 79.8K
11:25 65.10 65.10 64.84 64.90 89.2K
11:30 64.90 65.02 64.87 64.98 40.8K
11:35 64.95 65.13 64.95 65.05 64.1K
11:40 65.04 65.08 64.82 64.86 44.1K
11:45 64.85 65.13 64.85 65.12 26.2K
11:50 65.10 65.16 65.04 65.13 25.2K
11:55 65.13 65.14 64.98 64.98 17.9K
12:00 64.97 65.14 64.97 65.06 1,207.6K
12:05 65.06 65.20 65.01 65.04 28.9K
12:10 65.05 65.12 64.98 65.03 15.0K
12:15 65.02 65.18 64.96 65.17 27.5K
12:20 65.16 65.25 65.12 65.20 19.8K
12:25 65.20 65.37 65.15 65.15 47.6K
12:30 65.12 65.12 64.80 64.80 28.5K
12:35 64.84 64.90 64.80 64.87 11.6K
12:40 64.83 64.93 64.81 64.86 15.4K
12:45 64.88 65.08 64.88 64.98 35.0K
12:50 64.90 65.05 64.87 64.93 18.8K
12:55 64.94 65.09 64.92 65.05 11.4K
13:00 65.09 65.15 65.02 65.08 11.9K
13:05 65.06 65.09 64.96 65.04 10.5K
13:10 65.04 65.04 64.84 64.87 14.8K
13:15 64.89 65.05 64.80 65.04 36.2K
13:20 65.04 65.08 64.95 65.01 16.7K
13:25 65.06 65.20 65.04 65.17 19.3K
13:30 65.15 65.15 65.02 65.14 12.9K
13:35 65.11 65.16 65.05 65.07 21.0K
13:40 65.08 65.08 65.00 65.02 13.5K
13:45 65.05 65.08 64.99 65.08 17.9K
13:50 65.11 65.15 65.06 65.15 13.4K
13:55 65.16 65.18 65.06 65.10 14.0K
14:00 65.10 65.19 65.09 65.18 11.7K
14:05 65.18 65.25 65.08 65.20 24.0K
14:10 65.15 65.39 65.15 65.38 47.8K
14:15 65.37 65.38 65.25 65.36 81.4K
14:20 65.37 65.48 65.34 65.40 32.8K
14:25 65.40 65.43 65.23 65.41 51.7K
14:30 65.39 65.43 65.36 65.42 16.8K
14:35 65.43 65.48 65.38 65.44 27.4K
14:40 65.45 65.55 65.41 65.47 50.7K
14:45 65.46 65.50 65.42 65.45 39.0K
14:50 65.45 65.52 65.45 65.52 29.4K
14:55 65.51 65.51 65.39 65.44 19.4K
15:00 65.45 65.70 65.45 65.66 35.0K
15:05 65.66 65.71 65.62 65.62 55.0K
15:10 65.65 65.87 65.61 65.85 62.0K
15:15 65.86 66.05 65.74 66.03 73.6K
15:20 65.98 65.99 65.71 65.76 46.1K
15:25 65.78 65.85 65.71 65.84 45.6K
15:30 65.84 65.97 65.82 65.94 55.2K
15:35 65.94 65.98 65.85 65.86 28.8K
15:40 65.88 66.05 65.86 65.97 47.3K
15:45 65.98 65.98 65.79 65.89 31.2K
15:50 65.89 65.98 65.89 65.97 19.0K
15:55 65.98 66.01 65.75 65.87 27.2K
16:00 65.87 65.96 65.83 65.89 31.6K
16:05 65.89 65.94 65.86 65.90 21.8K
16:10 65.87 65.97 65.86 65.88 71.7K
16:15 65.87 65.93 65.87 65.88 33.2K
16:20 65.90 65.95 65.88 65.93 14.3K
16:25 65.94 65.94 65.81 65.81 22.3K
16:30 65.80 65.92 65.80 65.91 38.6K
16:35 65.90 65.97 65.74 65.92 198.1K
16:40 65.91 66.01 65.86 65.92 72.4K
16:45 65.91 66.02 65.90 65.90 49.7K
16:50 65.92 65.94 65.75 65.84 89.1K
16:55 65.75 65.75 65.75 65.75 693.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available