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 62.17 62.51 62.01 62.03 130.4K
10:05 62.02 62.35 61.73 62.19 170.8K
10:10 62.16 62.18 61.26 61.27 128.9K
10:15 61.28 61.76 61.24 61.38 252.5K
10:20 61.44 61.54 61.21 61.35 82.6K
10:25 61.31 61.61 61.13 61.61 144.9K
10:30 61.58 61.85 61.24 61.67 216.3K
10:35 61.66 61.92 60.99 60.99 277.0K
10:40 61.07 61.07 60.53 60.56 266.3K
10:45 60.55 60.99 60.52 60.66 160.1K
10:50 60.66 60.92 60.55 60.64 91.4K
10:55 60.60 61.23 60.60 61.07 156.6K
11:00 61.06 61.06 60.68 61.03 130.8K
11:05 61.01 61.16 60.31 60.49 180.5K
11:10 60.52 60.76 60.42 60.52 118.5K
11:15 60.55 60.86 60.47 60.81 110.7K
11:20 60.86 61.11 60.86 60.98 121.8K
11:25 60.98 61.00 60.67 60.70 55.2K
11:30 60.86 60.91 60.50 60.54 83.6K
11:35 60.49 60.50 60.25 60.40 142.3K
11:40 60.38 60.58 60.20 60.53 179.1K
11:45 60.49 60.59 59.98 59.98 190.8K
11:50 59.93 60.64 59.86 60.64 216.5K
11:55 60.59 61.05 60.55 60.83 246.4K
12:00 60.80 61.47 60.77 61.42 184.0K
12:05 61.41 61.79 61.39 61.63 245.4K
12:10 61.66 62.08 61.60 61.83 174.9K
12:15 61.85 62.16 61.78 61.92 158.7K
12:20 61.88 61.98 61.62 61.73 433.7K
12:25 61.72 61.84 61.45 61.49 191.9K
12:30 61.52 61.65 61.45 61.49 83.0K
12:35 61.52 61.52 61.23 61.27 82.3K
12:40 61.28 61.29 60.93 60.98 123.9K
12:45 60.97 60.98 60.71 60.73 88.5K
12:50 60.70 60.89 60.60 60.74 79.8K
12:55 60.75 60.82 60.37 60.37 64.5K
13:00 60.36 60.53 60.19 60.40 123.7K
13:05 60.41 60.65 60.35 60.44 383.0K
13:10 60.43 60.89 60.39 60.72 143.9K
13:15 60.78 60.80 60.56 60.66 68.6K
13:20 60.68 60.86 60.56 60.63 743.8K
13:25 60.64 60.64 60.31 60.39 62.5K
13:30 60.37 60.44 60.21 60.35 40.3K
13:35 60.32 60.67 60.26 60.64 53.8K
13:40 60.63 60.63 60.42 60.46 26.5K
13:45 60.47 60.47 60.31 60.33 43.8K
13:50 60.34 60.58 60.34 60.42 74.5K
13:55 60.40 60.46 60.32 60.35 64.0K
14:00 60.36 60.41 60.30 60.34 47.2K
14:05 60.36 60.40 60.28 60.34 60.2K
14:10 60.30 60.34 59.96 59.97 131.1K
14:15 59.96 60.05 59.75 59.92 109.6K
14:20 59.94 60.06 59.90 60.01 58.2K
14:25 60.01 60.15 60.01 60.10 43.6K
14:30 60.07 60.19 60.05 60.07 58.0K
14:35 60.08 60.27 60.07 60.20 51.3K
14:40 60.18 60.34 60.16 60.28 46.7K
14:45 60.34 60.47 60.27 60.45 70.2K
14:50 60.43 60.43 60.25 60.34 52.5K
14:55 60.32 60.55 60.25 60.54 54.1K
15:00 60.59 60.78 60.42 60.43 117.5K
15:05 60.44 60.48 60.20 60.26 64.5K
15:10 60.25 60.43 60.20 60.39 58.5K
15:15 60.36 60.37 60.21 60.24 45.1K
15:20 60.23 60.28 60.13 60.19 64.3K
15:25 60.20 60.28 60.20 60.22 46.1K
15:30 60.21 60.27 60.01 60.08 56.2K
15:35 60.11 60.15 60.02 60.05 47.0K
15:40 60.04 60.14 60.00 60.00 75.7K
15:45 60.02 60.25 60.00 60.16 74.9K
15:50 60.17 60.29 60.08 60.17 415.3K
15:55 60.19 60.21 60.08 60.18 47.5K
16:00 60.19 60.23 60.10 60.16 68.4K
16:05 60.17 60.20 60.09 60.15 71.2K
16:10 60.13 60.30 60.10 60.29 139.7K
16:15 60.29 60.30 60.07 60.13 88.6K
16:20 60.10 60.26 60.07 60.23 73.0K
16:25 60.25 60.29 60.10 60.17 95.4K
16:30 60.16 60.44 60.13 60.38 111.8K
16:35 60.39 60.39 60.00 60.13 91.5K
16:40 60.11 60.21 60.04 60.08 124.0K
16:45 60.09 60.17 60.01 60.03 139.4K
16:50 60.01 60.23 59.93 60.23 249.6K
16:55 60.01 60.01 60.01 60.01 751.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available