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
10:05 61.02 61.30 61.02 61.05 933.1K
10:10 61.07 61.07 60.55 60.70 131.4K
10:15 60.66 60.66 60.31 60.44 87.6K
10:20 60.44 60.64 60.39 60.62 71.6K
10:25 60.63 60.93 60.58 60.93 80.6K
10:30 61.10 61.57 61.05 61.53 369.5K
10:35 61.47 61.89 61.47 61.81 185.1K
10:40 61.76 62.00 61.59 61.92 129.2K
10:45 61.84 61.97 61.33 61.40 122.3K
10:50 61.44 61.83 61.18 61.58 212.6K
10:55 61.58 61.68 61.49 61.64 38.9K
11:00 61.72 61.72 61.42 61.56 49.1K
11:05 61.54 61.78 61.54 61.76 52.1K
11:10 61.75 61.88 61.46 61.46 52.1K
11:15 61.50 61.80 61.47 61.74 57.3K
11:20 61.78 61.88 61.59 61.62 75.7K
11:25 61.59 61.91 61.59 61.83 75.0K
11:30 61.84 61.95 61.74 61.93 61.7K
11:35 61.92 61.99 61.75 61.99 120.1K
11:40 61.97 62.16 61.59 61.61 177.9K
11:45 61.64 61.75 61.52 61.66 55.4K
11:50 61.66 61.84 61.60 61.67 76.7K
11:55 61.70 61.70 61.37 61.37 145.5K
12:00 61.35 61.60 61.28 61.60 84.5K
12:05 61.56 61.56 61.23 61.34 116.8K
12:10 61.34 61.38 61.22 61.32 96.1K
12:15 61.29 61.42 61.22 61.42 42.0K
12:20 61.43 61.60 61.43 61.55 50.8K
12:25 61.51 61.58 61.38 61.38 68.5K
12:30 61.36 61.57 61.36 61.47 52.4K
12:35 61.51 61.88 61.45 61.69 182.7K
12:40 61.67 61.76 61.65 61.73 74.4K
12:45 61.72 61.78 61.68 61.68 37.3K
12:50 61.68 61.75 61.52 61.63 46.6K
12:55 61.62 61.80 61.52 61.64 60.1K
13:00 61.63 61.85 61.63 61.70 53.9K
13:05 61.69 61.74 61.56 61.62 30.2K
13:10 61.64 61.79 61.63 61.69 65.9K
13:15 61.67 61.72 61.42 61.61 119.5K
13:20 61.60 61.60 61.29 61.34 78.2K
13:25 61.32 61.46 61.26 61.45 38.3K
13:30 61.47 61.61 61.28 61.48 38.2K
13:35 61.51 61.55 61.29 61.38 45.2K
13:40 61.33 61.46 61.17 61.37 56.4K
13:45 61.40 61.69 61.30 61.47 78.1K
13:50 61.47 61.70 61.47 61.63 51.3K
13:55 61.69 61.69 61.43 61.48 36.5K
14:00 61.42 61.61 61.42 61.61 28.2K
14:05 61.57 61.65 61.35 61.41 57.2K
14:10 61.43 61.46 61.22 61.37 73.5K
14:15 61.37 61.62 61.34 61.53 65.8K
14:20 61.53 61.60 61.40 61.50 48.7K
14:25 61.50 61.58 61.32 61.32 36.1K
14:30 61.32 61.48 61.28 61.28 58.4K
14:35 61.27 61.55 61.25 61.48 83.4K
14:40 61.48 61.99 61.48 61.87 89.4K
14:45 61.90 61.90 61.65 61.79 66.2K
14:50 61.77 61.85 61.68 61.78 64.3K
14:55 61.73 61.89 61.73 61.81 31.3K
15:00 61.82 61.99 61.75 61.79 46.6K
15:05 61.79 61.88 61.74 61.86 42.4K
15:10 61.87 61.89 61.72 61.79 43.6K
15:15 61.82 61.99 61.80 61.99 41.8K
15:20 61.99 61.99 61.88 61.93 54.1K
15:25 61.92 61.93 61.51 61.54 48.1K
15:30 61.53 62.10 61.53 61.78 131.4K
15:35 61.78 61.78 61.52 61.52 44.3K
15:40 61.52 61.56 61.42 61.46 72.9K
15:45 61.45 61.57 61.43 61.48 59.0K
15:50 61.49 61.60 61.32 61.37 87.7K
15:55 61.37 61.43 61.22 61.33 76.9K
16:00 61.31 61.37 61.06 61.13 83.2K
16:05 61.13 61.14 60.79 60.83 89.6K
16:10 60.82 60.86 60.57 60.60 79.5K
16:15 60.60 60.63 60.36 60.44 97.8K
16:20 60.47 60.71 60.42 60.63 70.2K
16:25 60.64 60.76 60.57 60.67 76.3K
16:30 60.68 60.68 60.44 60.51 62.6K
16:35 60.52 60.52 60.15 60.30 104.4K
16:40 60.32 60.33 60.12 60.16 251.6K
16:45 60.15 60.27 60.07 60.19 151.9K
16:50 60.21 60.60 60.10 60.53 161.1K
16:55 60.58 60.60 60.58 60.60 604.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available