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 62.14 62.30 62.07 62.08 64.4K
10:10 62.08 62.49 61.81 62.47 145.5K
10:15 62.46 62.77 62.35 62.69 114.4K
10:20 62.70 63.15 62.69 63.12 98.9K
10:25 63.09 63.20 62.73 62.83 178.3K
10:30 62.85 62.94 62.54 62.69 93.5K
10:35 62.69 63.08 62.58 63.00 144.2K
10:40 62.94 63.14 62.94 63.02 76.6K
10:45 63.06 63.20 62.98 63.15 137.3K
10:50 63.14 63.20 62.90 62.90 43.1K
10:55 62.94 63.09 62.85 63.05 62.8K
11:00 63.10 63.17 62.91 63.01 50.4K
11:05 63.04 63.07 62.91 62.95 16.8K
11:10 62.92 63.06 62.90 62.98 33.3K
11:15 62.97 63.00 62.85 62.89 27.4K
11:20 62.86 63.11 62.85 63.08 182.2K
11:25 63.04 63.13 62.98 62.98 29.2K
11:30 62.99 63.26 62.99 63.17 112.1K
11:35 63.17 63.40 63.17 63.33 100.6K
11:40 63.31 63.70 63.31 63.62 86.5K
11:45 63.61 63.65 63.44 63.45 26.9K
11:50 63.48 63.48 63.34 63.39 93.5K
11:55 63.39 63.56 63.34 63.56 29.7K
12:00 63.53 63.53 63.40 63.45 33.9K
12:05 63.40 63.60 63.36 63.57 35.7K
12:10 63.54 63.60 63.54 63.58 73.5K
12:15 63.58 63.60 63.47 63.53 27.1K
12:20 63.53 63.59 63.30 63.37 41.0K
12:25 63.35 63.50 63.31 63.42 60.9K
12:30 63.45 63.49 63.33 63.49 36.0K
12:35 63.50 63.51 63.35 63.42 41.2K
12:40 63.40 63.40 63.21 63.24 40.5K
12:45 63.27 63.27 63.12 63.14 32.0K
12:50 63.10 63.15 63.04 63.15 31.5K
12:55 63.15 63.20 63.11 63.13 18.8K
13:00 63.16 63.19 63.08 63.12 33.3K
13:05 63.14 63.17 63.08 63.09 18.8K
13:10 63.07 63.10 63.04 63.08 39.3K
13:15 63.08 63.08 63.00 63.02 21.7K
13:20 63.04 63.04 62.91 62.93 53.4K
13:25 62.94 63.10 62.87 63.08 38.6K
13:30 63.06 63.17 63.06 63.08 12.7K
13:35 63.07 63.13 63.05 63.05 13.9K
13:40 63.06 63.11 63.04 63.11 15.1K
13:45 63.10 63.13 63.02 63.05 9.5K
13:50 63.02 63.09 63.00 63.08 14.5K
13:55 63.05 63.18 63.05 63.12 15.3K
14:00 63.15 63.17 62.99 63.09 28.3K
14:05 63.12 63.17 63.09 63.13 20.4K
14:10 63.13 63.22 63.12 63.20 18.0K
14:15 63.22 63.28 63.19 63.25 18.9K
14:20 63.23 63.38 63.16 63.30 42.4K
14:25 63.27 63.29 63.13 63.14 16.6K
14:30 63.12 63.24 63.12 63.19 13.5K
14:35 63.19 63.22 63.10 63.11 16.0K
14:40 63.10 63.22 63.03 63.19 19.4K
14:45 63.20 63.28 63.15 63.23 13.4K
14:50 63.22 63.22 63.13 63.19 15.6K
14:55 63.19 63.27 63.17 63.26 23.8K
15:00 63.31 63.39 63.25 63.31 36.4K
15:05 63.31 63.34 63.23 63.27 13.9K
15:10 63.26 63.27 63.10 63.24 52.0K
15:15 63.21 63.31 63.20 63.28 19.7K
15:20 63.28 63.38 63.26 63.27 28.0K
15:25 63.29 63.35 63.28 63.28 14.4K
15:30 63.28 63.35 63.23 63.30 21.6K
15:35 63.27 63.30 63.14 63.14 17.6K
15:40 63.18 63.18 63.09 63.13 16.4K
15:45 63.10 63.19 63.10 63.17 11.7K
15:50 63.17 63.19 63.04 63.19 23.0K
15:55 63.19 63.21 63.16 63.17 18.7K
16:00 63.17 63.19 63.05 63.08 13.3K
16:05 63.08 63.15 63.08 63.10 19.7K
16:10 63.10 63.16 63.06 63.10 16.7K
16:15 63.09 63.09 62.94 62.94 45.4K
16:20 62.98 63.00 62.92 62.96 15.9K
16:25 62.98 63.07 62.94 63.02 22.0K
16:30 63.01 63.07 62.98 63.01 27.0K
16:35 63.03 63.08 62.95 63.04 31.4K
16:40 63.07 63.12 63.04 63.05 30.2K
16:45 63.07 63.11 63.00 63.04 34.5K
16:50 63.06 63.12 62.96 63.10 83.8K
16:55 63.12 63.12 63.12 63.12 679.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available