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 63.93 64.01 63.85 63.85 20.8K
10:05 63.80 63.81 63.47 63.58 56.2K
10:10 63.55 63.70 63.44 63.65 19.6K
10:15 63.60 63.81 63.60 63.80 39.8K
10:20 63.76 63.85 63.69 63.69 18.0K
10:25 63.74 63.99 63.73 63.94 19.7K
10:30 63.97 64.03 63.72 64.00 64.9K
10:35 64.01 64.05 63.66 63.68 51.3K
10:40 63.66 63.69 63.54 63.54 22.7K
10:45 63.54 63.65 63.40 63.58 61.6K
10:50 63.59 63.66 63.24 63.24 82.9K
10:55 63.24 63.60 63.18 63.55 65.3K
11:00 63.60 63.87 63.44 63.80 36.2K
11:05 63.82 64.18 63.82 64.12 52.3K
11:10 64.12 64.25 63.99 64.23 27.5K
11:15 64.23 64.52 64.21 64.47 68.5K
11:20 64.47 64.53 64.34 64.34 31.0K
11:25 64.35 64.35 64.17 64.22 56.2K
11:30 64.22 64.29 64.15 64.18 66.2K
11:35 64.14 64.25 64.12 64.22 37.3K
11:40 64.25 64.31 64.05 64.28 39.4K
11:45 64.28 64.38 64.23 64.27 52.3K
11:50 64.23 64.27 64.12 64.18 20.2K
11:55 64.21 64.25 64.10 64.20 22.4K
12:00 64.18 64.24 64.16 64.24 11.2K
12:05 64.23 64.45 64.22 64.45 43.8K
12:10 64.47 64.56 64.43 64.49 29.5K
12:15 64.48 64.51 64.39 64.46 18.1K
12:20 64.43 64.56 64.43 64.49 23.0K
12:25 64.47 64.50 64.38 64.49 12.8K
12:30 64.50 64.50 64.44 64.50 14.1K
12:35 64.50 64.52 64.43 64.52 18.2K
12:40 64.53 64.69 64.51 64.69 86.0K
12:45 64.71 64.90 64.66 64.81 72.1K
12:50 64.85 64.98 64.81 64.92 72.2K
12:55 64.90 64.95 64.77 64.86 26.2K
13:00 64.85 65.00 64.80 64.87 40.0K
13:05 64.87 64.95 64.86 64.95 19.6K
13:10 64.89 64.96 64.86 64.92 22.7K
13:15 64.91 64.93 64.68 64.79 29.9K
13:20 64.80 64.85 64.75 64.81 26.4K
13:25 64.78 64.80 64.70 64.70 19.5K
13:30 64.70 64.80 64.70 64.78 21.6K
13:35 64.79 64.85 64.72 64.85 17.1K
13:40 64.85 64.89 64.80 64.85 11.4K
13:45 64.85 64.94 64.84 64.94 17.0K
13:50 64.93 64.94 64.88 64.90 14.7K
13:55 64.90 64.93 64.85 64.92 21.8K
14:00 64.88 64.99 64.88 64.94 29.3K
14:05 64.96 64.96 64.87 64.94 30.9K
14:10 64.94 64.94 64.81 64.89 36.5K
14:15 64.91 64.95 64.87 64.87 13.3K
14:20 64.85 64.93 64.85 64.93 23.3K
14:25 64.95 64.97 64.86 64.93 28.8K
14:30 64.97 64.99 64.93 64.97 21.9K
14:35 64.97 65.06 64.93 64.93 43.9K
14:40 64.93 64.97 64.90 64.97 18.6K
14:45 64.97 64.98 64.92 64.92 21.1K
14:50 64.95 64.96 64.82 64.84 20.0K
14:55 64.84 64.89 64.79 64.88 16.9K
15:00 64.84 64.87 64.80 64.85 16.1K
15:05 64.86 65.05 64.83 64.96 46.2K
15:10 64.95 65.02 64.88 64.91 30.4K
15:15 64.91 64.97 64.87 64.91 16.1K
15:20 64.91 64.93 64.86 64.88 20.9K
15:25 64.86 64.90 64.80 64.84 24.3K
15:30 64.82 64.91 64.77 64.83 21.9K
15:35 64.79 64.85 64.78 64.83 20.8K
15:40 64.84 64.85 64.75 64.79 23.6K
15:45 64.79 64.90 64.78 64.81 38.4K
15:50 64.81 64.85 64.78 64.83 21.2K
15:55 64.83 64.88 64.78 64.81 19.8K
16:00 64.79 64.89 64.79 64.88 31.5K
16:05 64.88 65.00 64.87 64.99 59.7K
16:10 65.00 65.13 64.96 65.06 61.5K
16:15 65.06 65.15 65.06 65.10 42.1K
16:20 65.10 65.12 65.01 65.04 35.2K
16:25 65.04 65.06 64.95 64.98 30.0K
16:30 64.98 65.01 64.90 64.93 37.9K
16:35 64.98 65.02 64.90 64.90 47.6K
16:40 64.90 64.95 64.82 64.88 48.6K
16:45 64.89 65.09 64.87 65.07 64.8K
16:50 65.09 65.21 65.05 65.17 135.0K
16:55 64.92 64.92 64.92 64.92 922.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available