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 62.35 62.44 62.18 62.33 45.3K
10:05 62.37 62.43 61.96 61.99 41.1K
10:10 61.98 62.00 61.76 61.86 27.9K
10:15 61.87 61.98 61.78 61.91 52.4K
10:20 62.00 62.14 61.88 61.90 35.6K
10:25 61.89 61.98 61.67 61.96 44.0K
10:30 61.94 62.06 61.78 61.87 45.9K
10:35 61.89 61.89 61.67 61.68 42.4K
10:40 61.62 61.62 61.28 61.47 85.9K
10:45 61.49 61.69 61.49 61.64 40.0K
10:50 61.68 61.72 61.38 61.41 40.3K
10:55 61.40 61.42 61.17 61.17 27.6K
11:00 61.11 61.28 61.00 61.06 64.9K
11:05 61.11 61.33 61.01 61.28 61.1K
11:10 61.22 61.33 61.06 61.22 26.8K
11:15 61.40 61.55 61.30 61.30 20.9K
11:20 61.34 61.66 61.25 61.66 64.5K
11:25 61.59 61.59 61.35 61.37 38.2K
11:30 61.40 61.62 61.40 61.49 53.3K
11:35 61.54 61.62 61.50 61.50 23.0K
11:40 61.53 61.62 61.51 61.57 18.1K
11:45 61.57 61.92 61.56 61.69 33.9K
11:50 61.69 61.83 61.68 61.79 62.9K
11:55 61.80 61.82 61.50 61.50 49.7K
12:00 61.50 61.51 61.40 61.43 11.4K
12:05 61.42 61.60 61.41 61.59 20.0K
12:10 61.57 61.63 61.52 61.53 12.3K
12:15 61.53 61.54 61.42 61.53 20.8K
12:20 61.55 61.57 61.45 61.50 33.6K
12:25 61.50 61.59 61.35 61.36 80.5K
12:30 61.42 61.55 61.40 61.55 20.1K
12:35 61.54 61.75 61.52 61.55 32.5K
12:40 61.62 61.67 61.44 61.46 41.5K
12:45 61.44 61.79 61.44 61.64 33.0K
12:50 61.53 61.62 61.45 61.45 21.5K
12:55 61.48 61.50 61.19 61.23 62.6K
13:00 61.26 61.36 61.12 61.12 18.1K
13:05 61.15 61.31 61.12 61.15 19.5K
13:10 61.18 61.33 61.08 61.08 31.5K
13:15 61.07 61.15 60.68 61.02 435.9K
13:20 61.01 61.01 60.77 60.96 61.8K
13:25 60.94 60.94 60.56 60.75 69.4K
13:30 60.72 60.99 60.61 60.70 95.9K
13:35 60.72 60.89 60.67 60.87 42.6K
13:40 60.85 60.97 60.78 60.97 29.2K
13:45 60.90 61.08 60.65 61.02 39.5K
13:50 61.01 61.13 60.81 60.85 25.1K
13:55 60.86 61.04 60.86 60.99 16.5K
14:00 61.01 61.41 60.98 61.18 105.6K
14:05 61.13 61.22 61.04 61.16 79.3K
14:10 61.16 61.18 60.58 60.61 94.9K
14:15 60.58 60.78 60.50 60.64 116.3K
14:20 60.68 60.69 60.50 60.65 89.2K
14:25 60.66 60.82 60.54 60.74 36.9K
14:30 60.70 60.86 60.65 60.70 37.8K
14:35 60.65 60.88 60.60 60.69 58.0K
14:40 60.74 60.81 60.60 60.75 27.0K
14:45 60.73 60.96 60.72 60.82 28.7K
14:50 60.82 60.98 60.78 60.96 19.5K
14:55 60.98 61.07 60.96 61.04 17.7K
15:00 60.98 61.22 60.98 61.22 28.9K
15:05 61.20 61.45 61.15 61.16 37.2K
15:10 61.18 61.18 61.02 61.02 14.1K
15:15 61.00 61.15 60.94 61.12 13.7K
15:20 61.16 61.50 61.13 61.33 26.9K
15:25 61.32 61.61 61.31 61.51 29.2K
15:30 61.53 61.64 61.46 61.49 38.7K
15:35 61.47 61.58 61.40 61.48 27.5K
15:40 61.51 61.62 61.43 61.59 27.5K
15:45 61.57 61.57 61.30 61.32 44.5K
15:50 61.32 61.39 61.13 61.15 45.3K
15:55 61.17 61.17 61.07 61.10 42.6K
16:00 61.10 61.47 61.00 61.47 78.3K
16:05 61.40 61.40 61.03 61.03 98.8K
16:10 61.03 61.08 60.85 60.96 50.0K
16:15 60.95 61.07 60.80 60.99 83.4K
16:20 61.00 61.21 60.92 61.00 45.0K
16:25 61.00 61.09 60.74 60.77 35.7K
16:30 60.71 60.98 60.71 60.84 105.3K
16:35 60.84 60.86 60.66 60.67 118.4K
16:40 60.67 60.71 60.26 60.26 227.2K
16:45 60.27 60.73 60.27 60.44 206.0K
16:50 60.44 60.79 60.44 60.51 107.4K
16:55 60.92 60.92 60.92 60.92 575.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available