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 61.22 61.41 61.22 61.27 33.4K
10:05 61.30 61.75 61.30 61.67 45.3K
10:10 61.70 61.78 61.27 61.31 66.1K
10:15 61.35 61.37 61.11 61.21 36.4K
10:20 61.21 61.25 61.11 61.24 17.8K
10:25 61.24 61.25 60.89 61.17 39.2K
10:30 61.18 61.84 61.18 61.46 107.1K
10:35 61.29 61.47 61.05 61.39 51.8K
10:40 61.36 61.37 61.03 61.11 33.3K
10:45 61.12 61.21 60.81 60.86 90.0K
10:50 60.75 60.98 60.71 60.75 34.4K
10:55 60.70 60.75 60.56 60.61 62.6K
11:00 60.49 60.70 60.47 60.62 57.2K
11:05 60.60 60.79 60.47 60.74 46.1K
11:10 60.74 60.85 60.63 60.82 34.0K
11:15 60.81 60.81 60.31 60.31 42.4K
11:20 60.32 60.32 60.03 60.15 109.7K
11:25 60.13 60.33 60.07 60.24 59.9K
11:30 60.25 60.65 60.10 60.49 56.6K
11:35 60.49 60.53 60.34 60.43 25.7K
11:40 60.46 60.67 60.42 60.66 18.6K
11:45 60.57 60.81 60.51 60.62 51.3K
11:50 60.62 60.62 60.30 60.46 51.1K
11:55 60.46 60.46 60.18 60.22 41.0K
12:00 60.18 60.62 60.18 60.33 93.4K
12:05 60.34 60.41 60.22 60.39 34.4K
12:10 60.36 60.39 60.13 60.17 26.6K
12:15 60.18 60.19 60.00 60.08 69.9K
12:20 60.10 60.16 60.02 60.09 39.2K
12:25 60.06 60.14 59.94 59.99 47.6K
12:30 59.95 60.02 59.87 59.87 64.9K
12:35 59.90 59.94 59.68 59.94 141.1K
12:40 59.90 60.02 59.70 60.00 45.8K
12:45 60.05 60.29 60.05 60.14 57.8K
12:50 60.07 60.22 60.07 60.18 30.8K
12:55 60.21 60.23 60.03 60.22 40.6K
13:00 60.23 60.26 60.15 60.25 24.8K
13:05 60.26 60.44 60.12 60.20 43.7K
13:10 60.21 60.29 60.12 60.25 36.2K
13:15 60.30 60.39 60.18 60.35 35.6K
13:20 60.38 60.43 60.23 60.32 26.0K
13:25 60.32 60.32 60.17 60.23 23.8K
13:30 60.23 60.35 60.22 60.24 24.8K
13:35 60.24 60.46 60.24 60.46 21.9K
13:40 60.46 60.51 60.41 60.51 32.8K
13:45 60.51 60.62 60.47 60.60 49.5K
13:50 60.61 60.87 60.56 60.75 78.9K
13:55 60.76 61.08 60.71 60.94 119.3K
14:00 60.97 61.04 60.83 60.83 46.1K
14:05 60.82 60.94 60.73 60.75 25.8K
14:10 60.75 60.78 60.64 60.66 15.3K
14:15 60.69 60.77 60.64 60.69 28.5K
14:20 60.69 60.76 60.55 60.62 28.9K
14:25 60.62 60.63 60.45 60.48 15.7K
14:30 60.50 60.65 60.49 60.61 17.6K
14:35 60.61 60.80 60.57 60.80 22.6K
14:40 60.81 60.92 60.73 60.87 40.2K
14:45 60.91 60.91 60.77 60.82 33.7K
14:50 60.83 60.83 60.64 60.76 31.7K
14:55 60.72 60.77 60.68 60.69 16.1K
15:00 60.71 60.79 60.53 60.79 37.0K
15:05 60.78 60.78 60.59 60.65 13.4K
15:10 60.65 60.81 60.59 60.66 23.2K
15:15 60.71 60.74 60.61 60.63 12.0K
15:20 60.63 60.78 60.56 60.75 16.5K
15:25 60.74 60.79 60.67 60.72 15.9K
15:30 60.71 60.72 60.63 60.69 14.2K
15:35 60.67 60.73 60.67 60.68 18.3K
15:40 60.66 60.83 60.63 60.83 27.3K
15:45 60.83 60.85 60.76 60.78 17.6K
15:50 60.74 60.74 60.64 60.70 23.1K
15:55 60.71 60.80 60.62 60.63 25.2K
16:00 60.60 60.77 60.60 60.70 17.2K
16:05 60.73 60.85 60.68 60.76 37.3K
16:10 60.76 60.83 60.76 60.78 26.3K
16:15 60.76 60.86 60.72 60.81 51.4K
16:20 60.82 60.83 60.69 60.79 55.1K
16:25 60.80 60.83 60.70 60.71 26.2K
16:30 60.73 60.76 60.64 60.74 47.9K
16:35 60.74 60.74 60.65 60.71 40.0K
16:40 60.71 60.74 60.60 60.64 43.6K
16:45 60.65 60.79 60.58 60.76 47.9K
16:50 60.79 60.84 60.60 60.61 164.8K
16:55 60.71 60.71 60.71 60.71 444.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available