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 63.26 63.58 63.26 63.32 17.7K
10:05 63.31 63.60 63.31 63.40 26.0K
10:10 63.34 63.41 63.32 63.34 12.3K
10:15 63.37 63.42 63.20 63.30 30.7K
10:20 63.29 63.31 62.95 63.00 22.1K
10:25 63.01 63.17 62.95 63.16 17.3K
10:30 63.29 64.54 63.29 64.37 211.9K
10:35 64.41 64.50 64.10 64.40 62.9K
10:40 64.42 64.61 64.36 64.51 65.1K
10:45 64.51 64.60 64.26 64.28 32.7K
10:50 64.19 64.48 64.19 64.39 28.7K
10:55 64.38 64.40 64.02 64.07 105.4K
11:00 64.08 64.33 64.03 64.24 24.1K
11:05 64.14 64.20 64.01 64.17 23.0K
11:10 64.16 64.27 64.13 64.26 20.2K
11:15 64.28 64.46 64.26 64.40 15.1K
11:20 64.41 64.70 64.38 64.68 82.9K
11:25 64.71 64.80 64.65 64.76 54.5K
11:30 64.77 64.80 64.32 64.45 34.5K
11:35 64.42 64.55 64.39 64.52 20.6K
11:40 64.51 64.57 64.38 64.52 26.9K
11:45 64.44 64.61 64.41 64.56 31.8K
11:50 64.56 64.59 64.42 64.53 15.8K
11:55 64.55 64.60 64.47 64.51 17.9K
12:00 64.53 64.57 64.36 64.36 27.7K
12:05 64.36 64.39 64.18 64.30 23.1K
12:10 64.31 64.48 64.23 64.47 9.2K
12:15 64.47 64.51 64.33 64.50 21.7K
12:20 64.44 64.48 64.39 64.42 15.8K
12:25 64.42 64.42 64.06 64.06 34.2K
12:30 64.06 64.32 64.06 64.28 14.5K
12:35 64.28 64.33 64.18 64.29 13.7K
12:40 64.29 64.35 64.29 64.29 8.2K
12:45 64.29 64.30 64.17 64.20 21.3K
12:50 64.19 64.21 64.10 64.11 20.7K
12:55 64.12 64.20 64.08 64.12 8.0K
13:00 64.12 64.15 64.01 64.03 16.8K
13:05 64.01 64.19 63.98 64.13 14.0K
13:10 64.13 64.13 64.02 64.04 23.5K
13:15 64.06 64.29 64.06 64.29 34.4K
13:20 64.25 64.27 64.14 64.23 10.3K
13:25 64.24 64.24 64.16 64.16 9.2K
13:30 64.17 64.19 64.10 64.17 12.8K
13:35 64.19 64.22 64.13 64.17 9.1K
13:40 64.16 64.18 64.04 64.14 15.7K
13:45 64.13 64.17 64.12 64.14 7.9K
13:50 64.14 64.25 64.02 64.05 57.7K
13:55 64.05 64.11 64.01 64.10 14.9K
14:00 64.06 64.14 64.03 64.03 12.3K
14:05 64.04 64.04 63.90 63.94 22.6K
14:10 63.99 64.06 63.93 64.05 24.2K
14:15 64.01 64.13 63.98 64.11 13.5K
14:20 64.05 64.11 64.04 64.10 14.8K
14:25 64.10 64.15 64.03 64.10 16.5K
14:30 64.11 64.13 63.99 64.07 27.2K
14:35 64.04 64.11 64.02 64.11 15.0K
14:40 64.09 64.11 63.98 64.05 15.9K
14:45 64.05 64.09 64.00 64.02 21.6K
14:50 64.02 64.13 63.98 64.13 12.5K
14:55 64.13 64.22 64.12 64.19 24.4K
15:00 64.19 64.26 64.15 64.19 18.2K
15:05 64.19 64.23 64.15 64.15 14.6K
15:10 64.18 64.22 64.16 64.16 10.6K
15:15 64.16 64.19 64.12 64.19 13.3K
15:20 64.18 64.19 64.09 64.09 22.3K
15:25 64.13 64.13 63.96 63.99 27.5K
15:30 64.04 64.04 63.93 63.98 27.0K
15:35 64.02 64.10 64.00 64.07 11.4K
15:40 64.06 64.14 64.06 64.13 14.1K
15:45 64.13 64.18 64.10 64.17 17.8K
15:50 64.18 64.24 64.14 64.24 22.9K
15:55 64.24 64.25 64.07 64.09 25.2K
16:00 64.09 64.23 64.07 64.22 32.1K
16:05 64.21 64.25 64.18 64.21 14.2K
16:10 64.21 64.21 64.14 64.17 14.7K
16:15 64.17 64.21 64.14 64.18 17.2K
16:20 64.18 64.19 64.08 64.08 18.0K
16:25 64.07 64.11 64.02 64.04 26.3K
16:30 64.07 64.20 64.05 64.18 25.5K
16:35 64.15 64.15 64.04 64.11 25.5K
16:40 64.11 64.16 64.07 64.16 25.1K
16:45 64.16 64.19 64.09 64.12 43.1K
16:50 64.13 64.19 64.06 64.13 39.1K
16:55 64.05 64.05 64.05 64.05 491.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available