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 62.77 63.10 62.77 62.90 45.4K
10:10 62.89 62.89 62.41 62.55 50.2K
10:15 62.54 62.60 62.48 62.55 46.6K
10:20 62.56 62.72 62.53 62.62 29.7K
10:25 62.56 62.64 62.26 62.31 47.5K
10:30 62.31 62.71 62.18 62.38 125.6K
10:35 62.36 62.50 62.32 62.44 46.2K
10:40 62.43 62.80 62.43 62.64 47.6K
10:45 62.65 62.65 62.40 62.51 35.4K
10:50 62.51 62.80 62.51 62.69 31.6K
10:55 62.72 62.72 62.61 62.68 12.6K
11:00 62.64 62.90 62.62 62.84 44.2K
11:05 62.84 62.89 62.69 62.70 40.7K
11:10 62.69 62.71 62.62 62.66 25.7K
11:15 62.66 62.72 62.59 62.72 18.3K
11:20 62.73 62.85 62.69 62.74 21.8K
11:25 62.70 62.80 62.48 62.48 44.0K
11:30 62.50 62.63 62.48 62.58 33.5K
11:35 62.62 62.87 62.55 62.87 36.5K
11:40 62.87 62.91 62.82 62.90 18.4K
11:45 62.91 63.07 62.87 62.99 43.6K
11:50 62.95 63.04 62.92 62.92 17.6K
11:55 62.98 62.98 62.87 62.87 20.4K
12:00 62.86 63.07 62.86 63.07 31.2K
12:05 63.07 63.49 63.07 63.45 113.0K
12:10 63.44 63.48 63.31 63.33 25.1K
12:15 63.33 63.33 63.16 63.17 22.7K
12:20 63.19 63.21 63.08 63.18 20.3K
12:25 63.18 63.30 63.14 63.15 20.7K
12:30 63.12 63.36 63.12 63.29 23.8K
12:35 63.24 63.27 63.08 63.18 18.9K
12:40 63.21 63.23 63.05 63.09 22.3K
12:45 63.09 63.15 63.00 63.04 24.7K
12:50 63.02 63.09 63.00 63.03 17.4K
12:55 63.02 63.04 63.00 63.02 14.4K
13:00 63.05 63.19 63.00 63.04 35.0K
13:05 63.01 63.25 63.01 63.19 42.0K
13:10 63.19 63.30 63.09 63.21 36.9K
13:15 63.18 63.28 63.17 63.20 13.2K
13:20 63.20 63.25 63.18 63.20 25.6K
13:25 63.23 63.27 63.20 63.27 11.1K
13:30 63.27 63.35 63.20 63.35 18.5K
13:35 63.30 63.41 63.27 63.38 18.0K
13:40 63.41 63.41 63.29 63.35 28.5K
13:45 63.34 63.43 63.32 63.43 20.7K
13:50 63.44 63.48 63.38 63.39 16.4K
13:55 63.48 63.49 63.40 63.40 22.8K
14:00 63.40 63.48 63.40 63.44 5.9K
14:05 63.50 63.63 63.47 63.61 46.7K
14:10 63.64 63.65 63.49 63.49 14.9K
14:15 63.49 63.56 63.47 63.54 22.4K
14:20 63.55 63.55 63.44 63.44 32.6K
14:25 63.44 63.48 63.36 63.36 53.2K
14:30 63.35 63.54 63.35 63.40 36.0K
14:35 63.42 63.49 63.36 63.46 23.5K
14:40 63.48 63.48 63.31 63.31 28.4K
14:45 63.32 63.42 63.25 63.27 30.3K
14:50 63.25 63.32 63.19 63.24 40.2K
14:55 63.23 63.23 63.10 63.17 26.5K
15:00 63.14 63.17 63.11 63.13 54.6K
15:05 63.14 63.31 63.14 63.29 26.9K
15:10 63.30 63.44 63.29 63.35 17.5K
15:15 63.32 63.42 63.27 63.37 29.7K
15:20 63.34 63.38 63.21 63.25 46.7K
15:25 63.24 63.31 63.20 63.22 27.6K
15:30 63.23 63.26 63.17 63.20 28.6K
15:35 63.21 63.30 63.20 63.28 20.9K
15:40 63.29 63.31 63.12 63.15 31.8K
15:45 63.14 63.17 63.07 63.09 66.8K
15:50 63.08 63.12 63.03 63.12 43.6K
15:55 63.15 63.15 63.00 63.00 37.1K
16:00 62.98 63.07 62.97 63.00 70.1K
16:05 63.00 63.08 62.96 63.05 42.2K
16:10 63.06 63.06 62.96 62.96 74.7K
16:15 62.96 63.07 62.94 63.05 71.1K
16:20 63.05 63.11 62.97 63.08 79.1K
16:25 63.05 63.09 63.00 63.06 56.7K
16:30 63.06 63.19 63.06 63.13 47.4K
16:35 63.14 63.16 63.04 63.16 84.9K
16:40 63.13 63.17 63.06 63.08 53.1K
16:45 63.10 63.15 63.06 63.09 86.8K
16:50 63.11 63.12 62.98 63.02 98.4K
16:55 63.15 63.15 63.15 63.15 1,630.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available