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 65.08 65.08 64.41 64.45 42.5K
10:05 64.39 64.43 64.08 64.43 163.7K
10:10 64.38 64.45 64.00 64.07 135.0K
10:15 64.10 64.29 64.10 64.28 133.4K
10:20 64.36 64.36 64.03 64.13 47.2K
10:25 64.04 64.50 63.89 64.33 261.7K
10:30 64.18 64.42 64.00 64.08 117.3K
10:35 64.06 64.07 63.76 63.76 139.8K
10:40 63.83 63.93 63.52 63.55 104.6K
10:45 63.53 63.61 63.38 63.38 247.1K
10:50 63.42 63.60 63.27 63.47 47.9K
10:55 63.45 63.48 63.28 63.32 125.8K
11:00 63.32 63.36 63.04 63.10 57.7K
11:05 63.11 63.59 63.07 63.59 58.1K
11:10 63.57 63.77 63.34 63.38 62.1K
11:15 63.39 63.63 63.36 63.53 24.0K
11:20 63.57 63.57 63.30 63.37 41.3K
11:25 63.30 63.49 63.25 63.36 40.3K
11:30 63.40 63.43 63.10 63.19 109.0K
11:35 63.16 63.17 63.02 63.12 41.6K
11:40 63.14 63.29 63.09 63.23 32.5K
11:45 63.23 63.23 63.04 63.10 19.0K
11:50 63.10 63.29 63.03 63.29 35.2K
11:55 63.25 63.36 63.16 63.36 55.5K
12:00 63.36 63.53 63.34 63.53 41.6K
12:05 63.50 63.56 63.41 63.48 56.8K
12:10 63.47 63.62 63.44 63.53 44.9K
12:15 63.51 63.53 63.30 63.36 35.7K
12:20 63.40 63.59 63.38 63.49 26.4K
12:25 63.52 63.54 63.40 63.50 30.6K
12:30 63.45 63.45 63.33 63.33 29.3K
12:35 63.36 63.53 63.33 63.51 41.9K
12:40 63.53 63.53 63.34 63.34 40.6K
12:45 63.36 63.37 63.26 63.29 23.9K
12:50 63.27 63.27 63.21 63.24 18.2K
12:55 63.24 63.42 63.24 63.28 21.8K
13:00 63.27 63.34 63.25 63.32 11.4K
13:05 63.31 63.32 63.25 63.28 10.0K
13:10 63.29 63.30 63.04 63.12 65.6K
13:15 63.13 63.23 63.10 63.15 33.2K
13:20 63.14 63.27 63.14 63.24 24.2K
13:25 63.25 63.27 63.13 63.18 19.1K
13:30 63.15 63.27 63.15 63.22 17.0K
13:35 63.22 63.24 63.10 63.13 35.1K
13:40 63.14 63.18 63.04 63.17 24.8K
13:45 63.15 63.19 63.04 63.18 23.3K
13:50 63.12 63.24 63.10 63.21 17.3K
13:55 63.24 63.34 63.19 63.31 85.1K
14:00 63.33 63.33 63.20 63.26 44.8K
14:05 63.25 63.43 63.20 63.27 81.3K
14:10 63.25 63.26 63.15 63.23 36.6K
14:15 63.25 63.34 63.21 63.33 31.9K
14:20 63.34 63.43 63.24 63.25 48.3K
14:25 63.27 63.33 63.21 63.29 18.7K
14:30 63.33 63.33 62.93 63.02 89.5K
14:35 63.05 63.09 62.95 62.99 44.6K
14:40 62.97 62.98 62.80 62.96 50.7K
14:45 62.92 62.92 62.66 62.72 54.0K
14:50 62.72 62.78 62.66 62.69 30.9K
14:55 62.70 62.70 62.50 62.55 46.5K
15:00 62.56 62.65 62.33 62.52 79.4K
15:05 62.52 62.56 62.46 62.55 30.9K
15:10 62.57 62.66 62.53 62.63 30.4K
15:15 62.66 62.66 62.47 62.47 45.0K
15:20 62.50 62.74 62.46 62.74 27.1K
15:25 62.75 62.79 62.68 62.68 31.8K
15:30 62.74 62.76 62.61 62.61 29.0K
15:35 62.58 62.70 62.57 62.63 26.3K
15:40 62.66 62.78 62.58 62.74 25.3K
15:45 62.76 62.84 62.69 62.80 32.3K
15:50 62.78 62.81 62.72 62.78 34.9K
15:55 62.82 62.83 62.59 62.59 50.1K
16:00 62.65 62.66 62.45 62.50 36.3K
16:05 62.47 62.52 62.36 62.40 63.4K
16:10 62.40 62.46 62.26 62.41 75.5K
16:15 62.45 62.55 62.40 62.48 38.0K
16:20 62.50 62.52 62.28 62.35 52.6K
16:25 62.31 62.35 62.17 62.27 98.8K
16:30 62.30 62.50 62.26 62.45 75.9K
16:35 62.45 62.49 62.35 62.37 71.6K
16:40 62.39 62.44 62.28 62.41 84.3K
16:45 62.39 62.43 62.30 62.33 59.0K
16:50 62.36 62.54 62.36 62.45 120.6K
16:55 62.41 62.41 62.41 62.41 903.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available