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 63.56 63.59 63.33 63.37 21.0K
10:05 63.36 63.46 62.84 62.84 81.9K
10:10 62.84 63.16 62.84 63.16 58.8K
10:15 63.16 63.39 63.16 63.29 30.9K
10:20 63.28 63.28 63.10 63.26 36.2K
10:25 63.27 63.40 63.23 63.25 45.9K
10:30 63.22 63.43 63.00 63.14 96.8K
10:35 63.18 63.23 63.06 63.23 43.2K
10:40 63.26 63.32 63.18 63.21 29.2K
10:45 63.21 63.28 63.01 63.11 44.0K
10:50 63.10 63.29 63.07 63.29 59.5K
10:55 63.30 63.32 63.00 63.00 41.0K
11:00 63.04 63.37 63.04 63.34 56.8K
11:05 63.34 63.56 63.32 63.54 46.6K
11:10 63.56 63.59 63.36 63.43 61.1K
11:15 63.44 63.50 63.39 63.46 32.1K
11:20 63.47 63.50 63.20 63.34 67.0K
11:25 63.32 63.32 63.11 63.18 59.1K
11:30 63.20 63.30 63.14 63.25 21.3K
11:35 63.26 63.38 63.23 63.38 21.5K
11:40 63.38 63.41 63.28 63.37 40.9K
11:45 63.36 63.53 63.31 63.51 42.8K
11:50 63.46 63.57 63.33 63.35 63.8K
11:55 63.32 63.35 63.16 63.19 41.9K
12:00 63.17 63.19 63.04 63.12 51.6K
12:05 63.12 63.12 63.00 63.08 33.6K
12:10 63.07 63.13 62.96 62.96 28.9K
12:15 62.99 63.05 62.95 63.00 15.9K
12:20 63.00 63.06 62.96 62.96 19.4K
12:25 62.95 62.96 62.81 62.88 40.8K
12:30 62.88 62.98 62.83 62.91 19.9K
12:35 62.93 63.12 62.93 63.10 14.4K
12:40 63.10 63.12 62.98 63.05 15.5K
12:45 63.01 63.16 63.01 63.12 23.7K
12:50 63.13 63.24 63.11 63.23 13.0K
12:55 63.24 63.25 63.17 63.24 9.7K
13:00 63.24 63.25 63.14 63.15 16.8K
13:05 63.18 63.25 63.14 63.14 21.0K
13:10 63.16 63.16 63.03 63.03 7.7K
13:15 63.04 63.09 62.98 63.05 9.7K
13:20 63.08 63.19 63.03 63.19 17.2K
13:25 63.19 63.27 63.15 63.25 16.9K
13:30 63.25 63.28 63.22 63.26 13.0K
13:35 63.29 63.35 63.21 63.26 21.4K
13:40 63.26 63.29 63.22 63.27 18.9K
13:45 63.29 63.29 63.24 63.24 5.0K
13:50 63.28 63.41 63.26 63.41 14.4K
13:55 63.40 63.48 63.38 63.46 10.6K
14:00 63.55 63.57 63.40 63.44 26.9K
14:05 63.42 63.52 63.42 63.50 12.3K
14:10 63.47 63.60 63.45 63.59 22.3K
14:15 63.62 63.69 63.52 63.52 44.2K
14:20 63.52 63.63 63.52 63.55 15.0K
14:25 63.58 63.63 63.52 63.63 29.0K
14:30 63.65 63.69 63.58 63.61 88.5K
14:35 63.59 63.73 63.51 63.51 97.4K
14:40 63.55 63.65 63.50 63.53 36.0K
14:45 63.57 63.63 63.51 63.63 18.4K
14:50 63.64 63.69 63.61 63.62 17.1K
14:55 63.64 63.66 63.56 63.61 19.9K
15:00 63.62 63.62 63.45 63.59 39.2K
15:05 63.59 63.66 63.55 63.66 70.2K
15:10 63.68 63.76 63.59 63.62 32.8K
15:15 63.63 63.66 63.57 63.64 17.5K
15:20 63.64 63.70 63.59 63.70 96.6K
15:25 63.70 63.70 63.58 63.59 80.5K
15:30 63.58 63.58 63.39 63.50 71.6K
15:35 63.50 63.68 63.50 63.67 29.3K
15:40 63.66 63.69 63.58 63.60 28.5K
15:45 63.60 63.62 63.55 63.56 29.6K
15:50 63.56 63.60 63.41 63.54 36.0K
15:55 63.50 63.54 63.30 63.35 71.4K
16:00 63.35 63.42 63.27 63.42 36.1K
16:05 63.42 63.42 63.33 63.40 46.4K
16:10 63.40 63.40 63.29 63.33 27.5K
16:15 63.32 63.35 63.29 63.30 28.8K
16:20 63.33 63.36 63.28 63.33 25.6K
16:25 63.33 63.42 63.28 63.31 38.8K
16:30 63.31 63.48 63.29 63.48 26.5K
16:35 63.49 63.52 63.44 63.51 29.4K
16:40 63.53 63.55 63.49 63.55 21.9K
16:45 63.55 63.77 63.50 63.73 65.2K
16:50 63.70 63.73 63.46 63.48 62.2K
16:55 63.52 63.52 63.52 63.52 595.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available