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 63.23 63.23 62.81 62.81 34.2K
10:05 63.00 63.04 62.82 63.04 36.6K
10:10 63.06 63.20 62.95 63.18 41.6K
10:15 63.18 63.20 63.07 63.08 12.4K
10:20 63.08 63.13 62.92 62.98 24.1K
10:25 62.96 63.10 62.91 63.07 37.8K
10:30 63.00 63.00 62.31 62.33 101.7K
10:35 62.32 62.58 62.32 62.51 54.9K
10:40 62.51 62.57 62.38 62.38 43.8K
10:45 62.40 62.49 62.36 62.49 25.9K
10:50 62.50 62.73 62.43 62.63 50.5K
10:55 62.64 62.65 62.50 62.61 35.4K
11:00 62.68 62.78 62.64 62.71 42.5K
11:05 62.75 62.87 62.65 62.84 28.5K
11:10 62.83 62.83 62.70 62.81 24.4K
11:15 62.80 62.83 62.73 62.73 19.9K
11:20 62.72 62.98 62.72 62.83 59.1K
11:25 62.88 62.92 62.75 62.88 30.3K
11:30 62.89 62.92 62.77 62.90 16.9K
11:35 62.90 63.04 62.90 62.93 34.6K
11:40 62.91 62.95 62.80 62.81 13.8K
11:45 62.81 62.86 62.77 62.86 28.1K
11:50 62.87 63.07 62.84 63.02 38.2K
11:55 63.01 63.07 62.87 62.88 32.5K
12:00 62.87 62.97 62.80 62.92 28.6K
12:05 62.93 63.03 62.88 63.03 31.1K
12:10 63.00 63.06 62.96 62.96 40.6K
12:15 63.00 63.00 62.96 63.00 69.3K
12:20 63.00 63.24 62.96 63.24 301.8K
12:25 63.24 63.39 63.24 63.30 76.5K
12:30 63.27 63.43 63.21 63.25 81.3K
12:35 63.25 63.37 63.24 63.31 25.6K
12:40 63.32 63.34 63.23 63.25 30.1K
12:45 63.25 63.40 63.25 63.40 16.0K
12:50 63.36 63.37 63.21 63.24 20.4K
12:55 63.25 63.26 63.09 63.10 23.7K
13:00 63.12 63.29 63.11 63.29 17.2K
13:05 63.27 63.30 63.26 63.27 44.5K
13:10 63.28 63.30 63.28 63.30 40.8K
13:15 63.30 63.30 63.29 63.30 93.4K
13:20 63.29 63.30 63.25 63.28 40.2K
13:25 63.29 63.30 63.29 63.30 44.9K
13:30 63.30 63.30 63.25 63.30 18.7K
13:35 63.30 63.39 63.29 63.34 52.8K
13:40 63.35 63.43 63.32 63.38 34.6K
13:45 63.41 63.41 63.36 63.39 14.1K
13:50 63.40 63.56 63.39 63.53 36.7K
13:55 63.55 63.56 63.52 63.56 25.4K
14:00 63.56 63.58 63.52 63.56 18.6K
14:05 63.56 63.57 63.44 63.46 23.4K
14:10 63.46 63.56 63.45 63.50 62.0K
14:15 63.46 63.49 63.39 63.43 43.1K
14:20 63.43 63.48 63.37 63.40 29.2K
14:25 63.37 63.44 63.37 63.44 19.3K
14:30 63.42 63.44 63.34 63.39 21.9K
14:35 63.39 63.39 63.32 63.32 10.1K
14:40 63.32 63.34 63.13 63.21 51.2K
14:45 63.27 63.35 63.27 63.35 24.4K
14:50 63.35 63.38 63.32 63.38 11.6K
14:55 63.36 63.41 63.33 63.41 16.8K
15:00 63.41 63.54 63.41 63.54 23.5K
15:05 63.54 63.71 63.54 63.71 34.5K
15:10 63.72 63.77 63.68 63.77 25.5K
15:15 63.77 63.80 63.68 63.75 24.5K
15:20 63.73 63.78 63.64 63.73 22.2K
15:25 63.76 63.80 63.69 63.77 33.9K
15:30 63.77 63.77 63.53 63.56 27.2K
15:35 63.55 63.71 63.52 63.71 32.7K
15:40 63.72 63.75 63.62 63.71 32.7K
15:45 63.74 63.80 63.71 63.74 38.1K
15:50 63.74 63.76 63.68 63.69 18.9K
15:55 63.69 63.72 63.63 63.66 26.9K
16:00 63.67 63.70 63.61 63.62 21.4K
16:05 63.62 63.64 63.48 63.48 20.8K
16:10 63.48 63.56 63.45 63.54 43.8K
16:15 63.55 63.60 63.41 63.50 21.4K
16:20 63.49 63.54 63.45 63.46 16.4K
16:25 63.47 63.53 63.46 63.50 17.5K
16:30 63.50 63.62 63.40 63.43 32.9K
16:35 63.34 63.44 63.34 63.35 29.2K
16:40 63.35 63.47 63.30 63.39 59.9K
16:45 63.42 63.43 63.24 63.29 51.2K
16:50 63.31 63.31 63.08 63.08 50.2K
16:55 63.21 63.21 63.21 63.21 433.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available