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 64.54 64.72 64.34 64.46 158.6K
10:05 64.39 64.63 64.00 64.40 338.5K
10:10 64.40 64.41 63.85 64.14 249.0K
10:15 64.14 64.39 64.10 64.28 231.9K
10:20 64.16 64.44 64.16 64.36 212.7K
10:25 64.35 64.48 64.33 64.46 140.4K
10:30 64.38 65.76 64.38 65.64 554.2K
10:35 65.86 66.55 65.86 66.55 425.4K
10:40 66.57 66.71 66.17 66.60 341.3K
10:45 66.55 67.22 66.51 67.11 270.4K
10:50 67.07 67.93 67.07 67.54 469.8K
10:55 67.51 67.65 67.12 67.60 466.9K
11:00 67.55 67.84 67.26 67.44 305.1K
11:05 67.46 67.79 67.38 67.38 211.8K
11:10 67.35 67.36 66.35 66.68 289.4K
11:15 66.70 66.94 66.12 66.20 293.3K
11:20 66.17 66.20 65.34 65.76 573.0K
11:25 65.70 65.82 65.40 65.55 126.8K
11:30 65.52 65.52 65.07 65.33 255.4K
11:35 65.29 65.35 65.00 65.11 163.1K
11:40 65.14 65.34 64.75 65.32 375.6K
11:45 65.27 65.27 64.79 64.98 234.1K
11:50 64.92 65.00 64.88 64.93 75.9K
11:55 64.90 65.22 64.90 64.98 273.9K
12:00 64.99 65.07 64.48 64.57 112.7K
12:05 64.57 64.58 64.10 64.10 211.2K
12:10 64.15 64.44 64.05 64.40 177.6K
12:15 64.39 64.66 64.12 64.33 158.3K
12:20 64.36 64.42 64.20 64.24 75.8K
12:25 64.22 64.39 64.08 64.30 124.1K
12:30 64.28 64.68 64.28 64.52 101.3K
12:35 64.54 64.67 64.43 64.64 58.5K
12:40 64.59 64.73 64.50 64.69 82.0K
12:45 64.68 64.77 64.55 64.55 80.9K
12:50 64.55 64.59 64.22 64.38 175.2K
12:55 64.41 64.45 64.30 64.34 132.0K
13:00 64.34 64.52 64.25 64.52 64.7K
13:05 64.50 64.84 64.44 64.84 123.1K
13:10 64.80 64.88 64.51 64.72 170.0K
13:15 64.72 64.95 64.72 64.95 48.8K
13:20 64.94 65.04 64.89 65.04 49.0K
13:25 65.03 65.10 64.80 65.09 84.1K
13:30 65.08 65.13 64.74 64.75 174.7K
13:35 64.75 64.92 64.63 64.71 145.1K
13:40 64.69 64.96 64.66 64.88 33.6K
13:45 64.87 65.00 64.65 64.99 220.4K
13:50 65.00 65.02 64.81 64.90 55.3K
13:55 64.89 65.02 64.86 64.95 14.9K
14:00 64.94 65.02 64.93 64.94 19.7K
14:05 64.93 65.05 64.79 64.80 142.7K
14:10 64.77 64.77 64.25 64.39 321.1K
14:15 64.38 64.56 64.16 64.20 135.5K
14:20 64.23 64.25 64.01 64.19 189.6K
14:25 64.16 64.46 64.16 64.39 116.5K
14:30 64.37 64.42 64.20 64.28 24.8K
14:35 64.29 64.38 64.26 64.28 31.1K
14:40 64.27 64.28 64.12 64.19 41.7K
14:45 64.18 64.36 64.18 64.27 35.2K
14:50 64.27 64.28 64.19 64.21 20.8K
14:55 64.21 64.21 63.70 63.70 231.9K
15:00 63.65 63.92 63.65 63.90 81.0K
15:05 63.90 63.90 63.56 63.59 103.0K
15:10 63.57 63.63 63.42 63.52 161.3K
15:15 63.52 63.60 63.30 63.37 106.2K
15:20 63.37 63.53 63.32 63.47 76.6K
15:25 63.45 63.65 63.45 63.58 60.4K
15:30 63.55 63.61 63.38 63.61 72.1K
15:35 63.64 63.66 63.54 63.62 30.8K
15:40 63.62 63.74 63.60 63.68 32.8K
15:45 63.70 63.89 63.70 63.86 61.7K
15:50 63.84 64.00 63.84 63.88 60.4K
15:55 63.89 64.00 63.83 63.86 78.9K
16:00 63.87 63.92 63.77 63.86 24.6K
16:05 63.86 63.86 63.69 63.69 36.2K
16:10 63.69 63.81 63.69 63.80 39.3K
16:15 63.80 63.83 63.55 63.65 41.0K
16:20 63.67 63.78 63.62 63.76 61.9K
16:25 63.76 63.76 63.45 63.50 75.5K
16:30 63.49 63.50 63.33 63.33 42.9K
16:35 63.37 63.37 63.19 63.29 191.5K
16:40 63.28 63.45 63.28 63.43 43.0K
16:45 63.43 63.43 63.22 63.30 81.3K
16:50 63.26 63.36 63.25 63.33 91.7K
16:55 63.34 63.36 63.34 63.36 1,476.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available