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 66.21 66.42 65.92 65.92 61.5K
10:05 65.88 66.24 64.75 64.89 199.0K
10:10 64.89 65.07 64.33 64.76 250.2K
10:15 64.78 65.33 64.78 65.23 99.6K
10:20 65.23 65.48 65.21 65.39 86.6K
10:25 65.42 65.60 65.04 65.18 72.7K
10:30 64.94 65.35 64.94 65.29 75.0K
10:35 65.22 65.28 64.98 65.15 86.6K
10:40 65.22 65.37 64.96 64.96 85.9K
10:45 64.96 65.20 64.90 65.20 78.4K
10:50 65.14 65.30 65.06 65.08 50.0K
10:55 65.08 65.23 65.00 65.16 38.6K
11:00 65.08 65.30 65.05 65.16 49.9K
11:05 65.18 65.35 65.11 65.35 50.4K
11:10 65.37 65.40 65.21 65.26 26.4K
11:15 65.32 65.45 65.30 65.37 31.3K
11:20 65.35 65.57 65.35 65.46 15.5K
11:25 65.46 65.54 65.38 65.54 17.9K
11:30 65.48 65.60 65.47 65.52 39.2K
11:35 65.52 65.59 65.47 65.52 16.6K
11:40 65.52 65.56 65.40 65.46 60.4K
11:45 65.46 65.49 65.37 65.45 38.4K
11:50 65.45 65.69 65.42 65.47 77.1K
11:55 65.47 65.50 65.40 65.41 20.1K
12:00 65.41 65.41 65.34 65.41 25.1K
12:05 65.41 65.56 65.40 65.49 12.7K
12:10 65.51 65.57 65.46 65.52 23.3K
12:15 65.51 65.59 65.50 65.56 33.5K
12:20 65.58 65.64 65.52 65.59 20.4K
12:25 65.54 65.67 65.54 65.67 19.8K
12:30 65.66 65.73 65.60 65.65 34.3K
12:35 65.72 65.72 65.59 65.67 20.6K
12:40 65.68 65.69 65.59 65.66 60.0K
12:45 65.63 65.63 65.57 65.59 16.1K
12:50 65.60 65.62 65.44 65.59 109.1K
12:55 65.55 65.65 65.52 65.62 43.1K
13:00 65.62 65.69 65.59 65.61 29.0K
13:05 65.62 65.69 65.62 65.64 22.3K
13:10 65.64 65.71 65.62 65.62 13.8K
13:15 65.60 65.69 65.60 65.61 13.0K
13:20 65.62 65.62 65.36 65.49 33.9K
13:25 65.52 65.55 65.47 65.55 26.8K
13:30 65.54 65.58 65.39 65.41 18.0K
13:35 65.41 65.44 65.33 65.44 24.4K
13:40 65.44 65.49 65.40 65.49 23.9K
13:45 65.49 65.52 65.47 65.50 13.1K
13:50 65.51 65.58 65.43 65.50 18.2K
13:55 65.49 65.51 65.37 65.46 23.0K
14:00 65.45 65.59 65.45 65.58 42.7K
14:05 65.59 65.59 65.54 65.54 18.1K
14:10 65.54 65.57 65.49 65.52 12.1K
14:15 65.50 65.64 65.49 65.49 99.8K
14:20 65.49 65.62 65.45 65.62 24.6K
14:25 65.62 65.77 65.61 65.70 34.6K
14:30 65.71 65.83 65.71 65.80 33.1K
14:35 65.79 65.79 65.55 65.55 35.3K
14:40 65.55 65.59 65.47 65.57 47.4K
14:45 65.57 65.58 65.51 65.52 35.2K
14:50 65.54 65.57 65.48 65.56 68.1K
14:55 65.57 65.66 65.57 65.62 40.6K
15:00 65.64 65.64 65.53 65.55 51.5K
15:05 65.56 65.56 65.43 65.48 37.9K
15:10 65.45 65.55 65.44 65.49 21.3K
15:15 65.51 65.51 65.41 65.45 33.6K
15:20 65.47 65.47 65.32 65.38 50.4K
15:25 65.36 65.39 65.25 65.25 59.9K
15:30 65.25 65.33 65.21 65.33 92.6K
15:35 65.33 65.39 65.29 65.36 44.6K
15:40 65.37 65.43 65.29 65.33 44.2K
15:45 65.36 65.41 65.33 65.35 27.6K
15:50 65.35 65.39 65.32 65.39 20.6K
15:55 65.38 65.40 65.29 65.29 29.6K
16:00 65.34 65.40 65.31 65.33 22.5K
16:05 65.31 65.32 64.95 64.99 95.1K
16:10 64.99 64.99 64.82 64.92 103.6K
16:15 64.92 64.99 64.87 64.89 35.9K
16:20 64.88 65.00 64.87 64.97 58.0K
16:25 64.96 64.97 64.91 64.91 39.7K
16:30 64.89 64.91 64.79 64.89 65.9K
16:35 64.88 64.99 64.86 64.98 46.7K
16:40 64.97 65.07 64.97 65.06 105.6K
16:45 65.05 65.06 64.96 65.01 44.5K
16:50 64.99 65.01 64.90 64.92 145.0K
16:55 64.87 64.87 64.87 64.87 779.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available