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 62.80 62.80 62.53 62.60 34.9K
10:05 62.60 62.60 62.27 62.35 47.0K
10:10 62.35 62.35 61.75 61.80 129.2K
10:15 61.81 61.81 61.56 61.60 62.0K
10:20 61.57 61.64 61.50 61.54 56.2K
10:25 61.54 61.75 61.50 61.58 438.1K
10:30 61.58 62.05 61.26 61.29 185.6K
10:35 61.29 61.29 61.01 61.13 87.5K
10:40 61.11 61.12 60.75 60.79 84.9K
10:45 60.79 60.90 60.65 60.65 83.9K
10:50 60.69 60.80 60.28 60.31 99.8K
10:55 60.28 60.39 60.26 60.27 58.6K
11:00 60.28 60.55 60.23 60.23 51.6K
11:05 60.20 60.40 60.16 60.36 35.2K
11:10 60.36 60.53 60.36 60.48 52.7K
11:15 60.46 60.46 60.30 60.38 47.4K
11:20 60.35 60.47 60.31 60.43 31.2K
11:25 60.45 60.46 60.36 60.43 42.2K
11:30 60.45 60.69 60.34 60.60 138.6K
11:35 60.63 60.66 60.41 60.51 48.9K
11:40 60.50 60.54 60.43 60.47 30.2K
11:45 60.47 60.55 60.43 60.55 54.7K
11:50 60.52 60.60 60.48 60.56 78.7K
11:55 60.50 60.53 60.30 60.33 141.3K
12:00 60.32 60.40 60.32 60.36 43.7K
12:05 60.34 60.35 60.26 60.29 43.2K
12:10 60.26 60.50 60.25 60.46 49.8K
12:15 60.49 60.56 60.46 60.56 40.3K
12:20 60.54 60.57 60.40 60.42 42.1K
12:25 60.42 60.44 60.27 60.42 52.1K
12:30 60.40 60.44 60.36 60.42 9.4K
12:35 60.40 60.45 60.35 60.35 56.1K
12:40 60.37 60.45 60.35 60.36 12.0K
12:45 60.39 60.40 60.33 60.39 42.8K
12:50 60.39 60.53 60.39 60.52 50.1K
12:55 60.53 60.65 60.51 60.62 73.0K
13:00 60.63 60.78 60.58 60.64 69.9K
13:05 60.63 60.74 60.59 60.68 36.1K
13:10 60.67 60.79 60.67 60.78 44.7K
13:15 60.78 60.89 60.70 60.74 56.7K
13:20 60.72 60.79 60.69 60.76 15.1K
13:25 60.75 60.96 60.75 60.82 66.3K
13:30 60.82 60.89 60.78 60.78 22.6K
13:35 60.78 60.78 60.67 60.67 36.0K
13:40 60.67 60.67 60.56 60.58 21.8K
13:45 60.56 60.66 60.54 60.60 28.5K
13:50 60.60 60.62 60.56 60.56 15.0K
13:55 60.56 60.58 60.46 60.56 28.5K
14:00 60.57 60.85 60.57 60.85 41.7K
14:05 60.88 60.95 60.85 60.92 50.3K
14:10 60.92 61.00 60.77 60.77 60.6K
14:15 60.77 60.93 60.69 60.93 34.8K
14:20 60.89 60.89 60.67 60.67 28.8K
14:25 60.68 60.78 60.66 60.68 48.7K
14:30 60.68 60.70 60.58 60.70 22.6K
14:35 60.74 60.85 60.68 60.80 26.8K
14:40 60.80 60.87 60.74 60.87 20.5K
14:45 60.92 60.93 60.78 60.79 17.0K
14:50 60.79 60.80 60.66 60.77 35.4K
14:55 60.78 60.84 60.74 60.77 14.6K
15:00 60.78 60.83 60.74 60.80 13.9K
15:05 60.80 60.84 60.76 60.83 33.0K
15:10 60.84 60.87 60.79 60.86 49.7K
15:15 60.88 60.93 60.83 60.88 14.8K
15:20 60.88 61.03 60.88 60.98 53.2K
15:25 60.97 60.99 60.93 60.95 19.4K
15:30 60.95 61.03 60.95 61.00 32.2K
15:35 61.01 61.01 60.95 60.98 45.9K
15:40 60.98 61.06 60.96 61.01 54.8K
15:45 61.03 61.05 60.97 61.00 36.4K
15:50 60.98 61.06 60.92 61.05 37.8K
15:55 61.03 61.06 60.96 60.96 19.2K
16:00 60.95 61.03 60.91 61.02 41.0K
16:05 61.03 61.04 60.95 60.97 13.3K
16:10 60.97 60.98 60.87 60.87 23.5K
16:15 60.87 60.90 60.81 60.83 32.3K
16:20 60.87 60.88 60.75 60.79 42.9K
16:25 60.77 60.80 60.73 60.78 35.2K
16:30 60.81 60.82 60.70 60.76 38.4K
16:35 60.75 60.76 60.59 60.59 43.8K
16:40 60.61 60.94 60.60 60.91 72.2K
16:45 60.90 60.99 60.90 60.94 117.2K
16:50 60.94 61.06 60.89 60.94 114.6K
16:55 60.97 60.97 60.97 60.97 387.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available