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 64.31 64.36 64.03 64.22 13.5K
10:05 64.20 64.20 64.07 64.07 9.0K
10:10 64.13 64.16 64.00 64.02 13.2K
10:15 64.04 64.05 63.77 63.84 13.9K
10:20 63.85 63.85 63.70 63.75 15.1K
10:25 63.79 63.88 63.70 63.72 19.1K
10:30 63.81 64.07 63.43 63.55 79.4K
10:35 63.55 63.74 63.55 63.70 18.4K
10:40 63.71 63.80 63.62 63.72 29.5K
10:45 63.74 63.84 63.60 63.64 16.0K
10:50 63.64 63.69 63.41 63.67 73.4K
10:55 63.65 63.86 63.61 63.78 18.4K
11:00 63.73 63.84 63.70 63.82 25.7K
11:05 63.82 64.05 63.81 64.05 31.9K
11:10 64.00 64.04 63.96 63.97 12.6K
11:15 63.95 63.98 63.91 63.98 9.5K
11:20 63.98 64.01 63.90 63.91 15.6K
11:25 63.94 64.01 63.90 63.95 25.7K
11:30 63.92 63.98 63.78 63.85 53.1K
11:35 63.90 64.17 63.85 63.98 68.2K
11:40 64.00 64.21 63.95 64.19 45.3K
11:45 64.19 64.26 64.04 64.09 19.5K
11:50 64.09 64.10 64.00 64.03 14.4K
11:55 64.01 64.09 64.00 64.00 11.2K
12:00 64.01 64.08 63.90 63.90 12.9K
12:05 63.94 63.98 63.90 63.94 8.1K
12:10 63.94 64.01 63.82 63.84 37.2K
12:15 63.87 63.93 63.80 63.82 18.6K
12:20 63.86 63.87 63.78 63.79 18.7K
12:25 63.81 63.89 63.78 63.80 11.9K
12:30 63.80 63.92 63.79 63.91 26.6K
12:35 63.90 63.99 63.85 63.93 12.6K
12:40 63.97 64.01 63.93 64.01 8.0K
12:45 63.99 64.04 63.96 64.00 9.8K
12:50 64.00 64.05 63.90 63.98 7.1K
12:55 63.99 64.05 63.99 64.02 13.3K
13:00 64.02 64.20 64.02 64.13 24.4K
13:05 64.13 64.22 64.12 64.16 12.4K
13:10 64.13 64.18 64.12 64.15 6.9K
13:15 64.18 64.24 64.12 64.13 21.4K
13:20 64.09 64.18 64.09 64.16 11.5K
13:25 64.16 64.18 64.12 64.12 8.2K
13:30 64.15 64.15 64.04 64.12 7.0K
13:35 64.12 64.21 64.08 64.18 25.0K
13:40 64.15 64.21 64.14 64.21 11.0K
13:45 64.21 64.21 64.07 64.11 17.1K
13:50 64.11 64.13 64.04 64.10 13.6K
13:55 64.08 64.18 64.05 64.10 15.0K
14:00 64.17 64.17 64.07 64.17 26.2K
14:05 64.15 64.18 64.10 64.10 6.0K
14:10 64.14 64.16 64.08 64.13 10.7K
14:15 64.12 64.19 64.10 64.17 11.4K
14:20 64.15 64.20 64.11 64.13 12.8K
14:25 64.16 64.19 64.11 64.16 10.1K
14:30 64.18 64.22 64.16 64.21 21.4K
14:35 64.21 64.24 64.20 64.23 17.6K
14:40 64.24 64.28 64.19 64.21 22.0K
14:45 64.23 64.24 64.17 64.24 9.0K
14:50 64.24 64.27 64.20 64.26 18.0K
14:55 64.25 64.27 64.22 64.23 11.2K
15:00 64.25 64.27 64.20 64.25 13.4K
15:05 64.27 64.30 64.20 64.23 35.2K
15:10 64.23 64.24 64.17 64.21 8.8K
15:15 64.21 64.25 64.12 64.25 24.4K
15:20 64.28 64.31 64.21 64.29 25.3K
15:25 64.29 64.32 64.25 64.32 16.7K
15:30 64.30 64.33 64.21 64.24 15.0K
15:35 64.28 64.35 64.24 64.29 26.7K
15:40 64.29 64.44 64.29 64.37 58.1K
15:45 64.34 64.41 64.29 64.33 37.1K
15:50 64.37 64.37 64.29 64.32 16.6K
15:55 64.34 64.37 64.27 64.29 28.7K
16:00 64.29 64.35 64.25 64.30 20.5K
16:05 64.28 64.34 64.24 64.33 12.7K
16:10 64.35 64.35 64.24 64.25 24.4K
16:15 64.25 64.26 64.18 64.20 19.1K
16:20 64.18 64.30 64.18 64.25 29.5K
16:25 64.27 64.27 64.14 64.21 20.7K
16:30 64.24 64.28 64.12 64.13 25.3K
16:35 64.12 64.21 64.11 64.19 28.1K
16:40 64.19 64.19 64.08 64.11 38.1K
16:45 64.09 64.13 64.07 64.13 28.5K
16:50 64.14 64.19 64.07 64.12 19.4K
16:55 64.07 64.07 64.07 64.07 401.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available