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 62.01 62.54 62.01 62.44 104.2K
10:10 62.45 62.90 62.20 62.46 120.4K
10:15 62.44 62.59 62.32 62.40 67.4K
10:20 62.41 62.79 62.41 62.68 100.2K
10:25 62.67 62.85 62.56 62.69 102.5K
10:30 62.55 62.57 62.15 62.15 125.4K
10:35 62.15 62.34 62.00 62.26 63.0K
10:40 62.22 62.31 62.00 62.08 48.4K
10:45 62.20 62.26 62.08 62.26 47.3K
10:50 62.25 62.65 62.25 62.60 54.4K
10:55 62.60 62.89 62.60 62.87 73.7K
11:00 62.93 63.33 62.85 63.25 163.4K
11:05 63.20 63.34 63.00 63.02 105.8K
11:10 63.06 63.21 62.82 63.10 63.9K
11:15 63.16 63.16 62.86 62.98 31.5K
11:20 62.99 63.27 62.99 63.26 66.3K
11:25 63.25 63.25 63.02 63.11 27.3K
11:30 63.06 63.09 62.88 62.88 48.0K
11:35 62.90 63.05 62.80 63.04 60.1K
11:40 63.00 63.09 62.81 62.98 42.7K
11:45 63.01 63.08 62.81 63.08 136.2K
11:50 63.08 63.15 63.02 63.11 23.9K
11:55 63.10 63.10 62.84 62.84 28.8K
12:00 62.86 63.01 62.85 62.90 30.0K
12:05 62.90 62.93 62.78 62.90 40.3K
12:10 62.89 63.07 62.82 63.07 37.2K
12:15 63.00 63.13 63.00 63.12 34.5K
12:20 63.12 63.30 63.11 63.28 41.5K
12:25 63.27 63.44 63.16 63.23 64.9K
12:30 63.23 63.45 63.20 63.41 25.0K
12:35 63.43 63.43 63.10 63.12 41.2K
12:40 63.10 63.10 62.90 63.02 78.5K
12:45 62.98 63.00 62.80 62.83 53.1K
12:50 62.81 62.81 62.67 62.78 42.2K
12:55 62.75 62.89 62.66 62.69 41.7K
13:00 62.70 62.82 62.66 62.75 18.2K
13:05 62.81 62.96 62.64 62.67 46.9K
13:10 62.70 62.73 62.43 62.56 47.9K
13:15 62.51 62.74 62.50 62.68 32.1K
13:20 62.64 62.79 62.62 62.68 26.9K
13:25 62.72 62.83 62.64 62.82 31.7K
13:30 62.76 62.91 62.75 62.86 38.9K
13:35 62.85 62.90 62.81 62.81 20.8K
13:40 62.82 62.86 62.78 62.82 19.8K
13:45 62.80 62.89 62.73 62.79 34.5K
13:50 62.77 62.78 62.67 62.74 22.1K
13:55 62.76 62.76 62.63 62.63 38.8K
14:00 62.75 63.05 62.74 62.75 106.0K
14:05 62.80 62.82 62.64 62.64 32.3K
14:10 62.70 62.74 62.65 62.66 37.8K
14:15 62.65 62.76 62.56 62.76 25.5K
14:20 62.70 62.77 62.61 62.70 30.8K
14:25 62.69 62.69 62.57 62.64 28.1K
14:30 62.63 62.73 62.58 62.62 22.5K
14:35 62.63 62.76 62.53 62.76 37.9K
14:40 62.80 62.80 62.59 62.59 38.5K
14:45 62.62 62.72 62.53 62.67 39.8K
14:50 62.70 62.80 62.69 62.79 49.6K
14:55 62.80 62.83 62.73 62.76 38.2K
15:00 62.74 62.84 62.71 62.78 21.7K
15:05 62.78 62.81 62.72 62.72 27.9K
15:10 62.72 62.78 62.70 62.74 46.5K
15:15 62.76 62.84 62.71 62.80 46.0K
15:20 62.81 62.87 62.80 62.84 54.9K
15:25 62.86 62.97 62.86 62.91 54.8K
15:30 62.91 63.00 62.84 62.94 65.6K
15:35 62.94 62.99 62.92 62.99 23.1K
15:40 62.97 63.10 62.97 63.05 34.5K
15:45 63.05 63.10 63.00 63.08 218.3K
15:50 63.09 63.11 63.01 63.03 39.5K
15:55 63.02 63.10 63.00 63.02 48.0K
16:00 63.05 63.12 63.00 63.08 55.6K
16:05 63.06 63.22 63.06 63.17 152.3K
16:10 63.19 63.25 63.16 63.21 39.6K
16:15 63.21 63.21 63.06 63.06 35.7K
16:20 63.06 63.08 62.96 62.98 43.3K
16:25 62.97 63.05 62.94 63.02 52.1K
16:30 63.02 63.08 62.95 63.03 49.9K
16:35 63.05 63.13 62.97 63.11 45.3K
16:40 63.13 63.18 63.06 63.09 62.7K
16:45 63.09 63.17 63.08 63.10 111.7K
16:50 63.04 63.16 62.96 63.03 73.3K
16:55 62.73 62.73 62.73 62.73 632.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available