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 63.72 63.99 63.72 63.98 68.7K
10:05 63.98 64.07 63.60 63.87 116.9K
10:10 63.89 64.15 63.89 64.02 104.7K
10:15 63.83 63.90 63.61 63.63 66.6K
10:20 63.61 64.07 63.61 64.01 77.4K
10:25 64.04 64.29 63.94 64.29 73.0K
10:30 64.17 65.18 64.02 64.84 289.8K
10:35 64.90 65.50 64.84 65.04 214.8K
10:40 64.99 65.27 64.88 65.23 102.9K
10:45 65.18 65.56 65.15 65.50 138.4K
10:50 65.51 65.56 65.26 65.40 60.3K
10:55 65.41 65.53 65.20 65.20 73.2K
11:00 65.17 65.36 65.15 65.21 53.4K
11:05 65.22 65.28 65.01 65.10 109.1K
11:10 65.10 65.22 65.06 65.10 41.2K
11:15 65.11 65.22 64.72 64.80 241.3K
11:20 64.66 64.90 64.41 64.80 336.9K
11:25 64.76 64.90 64.71 64.83 47.9K
11:30 64.85 65.20 64.79 65.20 70.4K
11:35 65.20 65.29 64.93 64.93 61.9K
11:40 64.98 65.15 64.85 64.86 86.6K
11:45 64.84 65.00 64.73 64.90 79.1K
11:50 64.91 64.97 64.79 64.92 47.0K
11:55 64.92 64.98 64.85 64.88 37.9K
12:00 64.85 65.08 64.85 65.07 41.9K
12:05 65.08 65.17 64.94 65.17 28.8K
12:10 65.16 65.42 65.12 65.34 47.5K
12:15 65.34 65.46 65.22 65.41 88.6K
12:20 65.45 65.47 65.30 65.36 36.6K
12:25 65.35 65.40 65.27 65.29 32.1K
12:30 65.28 65.28 65.15 65.16 71.7K
12:35 65.15 65.20 65.10 65.20 33.1K
12:40 65.20 65.34 65.15 65.32 30.4K
12:45 65.32 65.32 65.21 65.26 26.7K
12:50 65.28 65.43 65.18 65.38 32.5K
12:55 65.36 65.49 65.30 65.43 47.5K
13:00 65.42 65.46 65.32 65.43 23.2K
13:05 65.42 65.42 65.25 65.31 45.6K
13:10 65.31 65.31 65.16 65.19 52.3K
13:15 65.15 65.20 65.07 65.15 36.0K
13:20 65.15 65.32 65.14 65.22 94.2K
13:25 65.28 65.38 65.19 65.23 29.1K
13:30 65.21 65.21 65.03 65.05 45.2K
13:35 65.05 65.11 64.93 65.09 50.4K
13:40 65.10 65.11 65.00 65.09 22.1K
13:45 65.06 65.10 65.03 65.05 126.2K
13:50 65.05 65.05 64.87 64.90 89.8K
13:55 64.90 64.90 64.72 64.83 36.1K
14:00 64.85 65.04 64.82 64.98 37.5K
14:05 64.98 65.02 64.88 64.96 35.8K
14:10 64.91 64.95 64.71 64.80 34.1K
14:15 64.80 64.80 64.68 64.72 26.4K
14:20 64.73 64.73 64.51 64.52 46.0K
14:25 64.57 64.71 64.54 64.69 32.0K
14:30 64.71 64.77 64.66 64.69 18.5K
14:35 64.70 64.80 64.69 64.79 23.0K
14:40 64.79 64.95 64.79 64.93 79.5K
14:45 64.93 64.95 64.89 64.95 54.2K
14:50 64.95 64.95 64.80 64.82 94.6K
14:55 64.83 64.99 64.80 64.98 21.9K
15:00 64.98 65.00 64.80 64.90 36.9K
15:05 64.90 64.93 64.84 64.90 13.5K
15:10 64.92 64.92 64.69 64.72 50.3K
15:15 64.75 64.76 64.62 64.68 25.7K
15:20 64.69 64.81 64.65 64.65 55.4K
15:25 64.64 64.81 64.64 64.72 26.0K
15:30 64.72 64.81 64.71 64.81 20.1K
15:35 64.80 64.85 64.78 64.79 16.8K
15:40 64.78 64.88 64.73 64.84 29.0K
15:45 64.86 65.00 64.86 64.90 33.5K
15:50 64.88 64.97 64.83 64.96 22.7K
15:55 64.96 65.00 64.92 64.95 29.3K
16:00 64.93 64.97 64.90 64.94 31.7K
16:05 64.93 64.95 64.90 64.95 39.8K
16:10 64.95 64.95 64.86 64.86 44.9K
16:15 64.84 64.97 64.83 64.97 22.7K
16:20 64.98 64.98 64.88 64.91 21.1K
16:25 64.91 64.94 64.88 64.92 25.1K
16:30 64.91 64.95 64.91 64.93 42.0K
16:35 64.92 64.95 64.88 64.90 43.2K
16:40 64.90 64.92 64.86 64.88 46.4K
16:45 64.89 64.89 64.80 64.89 84.2K
16:50 64.91 64.91 64.76 64.80 94.5K
16:55 64.65 64.65 64.65 64.65 681.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available