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 65.99 65.99 65.70 65.74 34.2K
10:05 65.67 65.73 65.09 65.12 92.1K
10:10 65.16 65.16 64.81 64.93 109.6K
10:15 64.93 64.93 64.24 64.30 226.8K
10:20 64.35 64.39 64.06 64.06 105.1K
10:25 64.08 64.13 64.01 64.11 121.1K
10:30 64.17 64.92 64.17 64.90 307.7K
10:35 64.89 64.95 64.55 64.94 137.5K
10:40 64.94 65.20 64.77 64.87 118.5K
10:45 64.88 65.09 64.84 65.01 45.6K
10:50 64.94 65.15 64.91 65.03 164.8K
10:55 65.00 65.29 64.86 65.27 101.8K
11:00 65.18 65.25 64.84 64.87 107.4K
11:05 64.86 64.95 64.64 64.85 57.8K
11:10 64.83 64.87 64.71 64.80 31.5K
11:15 64.83 64.89 64.72 64.77 35.9K
11:20 64.75 64.92 64.75 64.83 32.2K
11:25 64.84 64.91 64.81 64.91 93.1K
11:30 64.91 65.19 64.91 65.12 133.3K
11:35 65.12 65.14 65.02 65.07 39.8K
11:40 65.07 65.34 65.04 65.29 99.4K
11:45 65.28 65.34 65.14 65.14 56.1K
11:50 65.14 65.27 65.04 65.26 59.4K
11:55 65.24 65.35 65.10 65.12 94.8K
12:00 65.14 65.38 65.09 65.32 59.5K
12:05 65.33 65.55 65.24 65.49 99.5K
12:10 65.50 65.50 65.36 65.47 51.5K
12:15 65.47 65.48 65.29 65.36 56.1K
12:20 65.35 65.42 65.30 65.36 38.6K
12:25 65.40 65.53 65.31 65.44 46.5K
12:30 65.46 65.46 65.35 65.38 16.2K
12:35 65.36 65.58 65.34 65.54 42.9K
12:40 65.53 65.53 65.41 65.45 26.3K
12:45 65.43 65.50 65.43 65.50 15.0K
12:50 65.50 65.64 65.49 65.61 62.5K
12:55 65.61 65.75 65.61 65.69 34.2K
13:00 65.71 65.81 65.71 65.79 38.5K
13:05 65.79 65.93 65.62 65.65 97.1K
13:10 65.62 65.67 65.34 65.39 94.9K
13:15 65.39 65.63 65.39 65.54 21.6K
13:20 65.57 65.70 65.56 65.68 23.1K
13:25 65.69 65.69 65.45 65.46 16.0K
13:30 65.42 65.51 65.32 65.46 39.9K
13:35 65.44 65.45 65.36 65.41 13.4K
13:40 65.43 65.44 65.31 65.37 23.2K
13:45 65.38 65.41 65.32 65.41 16.3K
13:50 65.42 65.65 65.41 65.59 19.6K
13:55 65.58 65.59 65.43 65.43 40.1K
14:00 65.45 65.60 65.43 65.55 20.6K
14:05 65.55 65.59 65.42 65.54 57.5K
14:10 65.52 65.56 65.48 65.56 18.2K
14:15 65.55 65.61 65.49 65.61 12.4K
14:20 65.61 65.62 65.54 65.56 14.0K
14:25 65.56 65.61 65.53 65.61 16.9K
14:30 65.61 65.71 65.51 65.69 49.1K
14:35 65.69 65.77 65.66 65.77 18.8K
14:40 65.76 65.91 65.75 65.88 64.5K
14:45 65.87 65.91 65.83 65.90 38.4K
14:50 65.91 65.94 65.86 65.89 22.5K
14:55 65.88 65.91 65.80 65.88 30.0K
15:00 65.89 65.94 65.87 65.93 19.4K
15:05 65.93 65.99 65.92 65.97 36.7K
15:10 65.93 65.93 65.85 65.92 16.3K
15:15 65.93 65.94 65.88 65.91 31.7K
15:20 65.94 65.94 65.60 65.60 37.5K
15:25 65.62 65.74 65.51 65.74 32.4K
15:30 65.71 65.75 65.58 65.59 17.4K
15:35 65.57 65.58 65.44 65.47 41.6K
15:40 65.46 65.47 65.40 65.45 23.7K
15:45 65.45 65.46 65.39 65.40 17.4K
15:50 65.41 65.55 65.31 65.32 73.1K
15:55 65.30 65.42 65.28 65.42 50.3K
16:00 65.40 65.54 65.38 65.54 35.6K
16:05 65.54 65.59 65.51 65.51 22.4K
16:10 65.45 65.55 65.31 65.40 99.8K
16:15 65.42 65.45 65.34 65.35 54.4K
16:20 65.36 65.65 65.36 65.65 88.4K
16:25 65.66 65.71 65.61 65.70 57.6K
16:30 65.70 65.94 65.69 65.88 155.6K
16:35 65.90 66.00 65.77 65.79 115.3K
16:40 65.79 65.87 65.74 65.78 50.5K
16:45 65.77 65.85 65.75 65.85 74.0K
16:50 65.88 65.89 65.67 65.75 147.3K
16:55 65.74 65.74 65.74 65.74 432.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available