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 64.39 64.39 64.18 64.24 62.5K
10:05 64.30 64.74 64.21 64.59 69.9K
10:10 64.69 64.73 64.56 64.72 33.3K
10:15 64.69 65.29 64.68 65.20 54.4K
10:20 65.20 65.24 65.01 65.10 24.5K
10:25 65.10 65.37 65.09 65.31 25.4K
10:30 65.44 65.87 65.33 65.82 108.6K
10:35 65.75 65.90 65.63 65.80 88.1K
10:40 65.85 65.91 65.67 65.74 50.9K
10:45 65.73 65.85 65.64 65.65 66.3K
10:50 65.65 65.82 65.65 65.69 23.8K
10:55 65.70 65.75 65.63 65.75 23.0K
11:00 65.78 65.85 65.68 65.78 31.6K
11:05 65.77 65.79 65.64 65.73 39.9K
11:10 65.72 65.72 65.42 65.69 62.7K
11:15 65.62 65.69 65.51 65.60 24.2K
11:20 65.60 65.77 65.42 65.76 31.8K
11:25 65.76 65.79 65.66 65.76 24.0K
11:30 65.75 65.92 65.69 65.92 30.8K
11:35 65.92 65.95 65.79 65.79 27.4K
11:40 65.79 65.95 65.77 65.91 22.6K
11:45 65.90 66.06 65.90 66.01 60.0K
11:50 66.00 66.28 65.99 66.27 75.2K
11:55 66.25 66.34 66.17 66.34 58.4K
12:00 66.34 66.39 66.16 66.23 27.7K
12:05 66.24 66.24 65.97 65.97 27.5K
12:10 66.07 66.12 65.92 66.03 43.5K
12:15 66.02 66.30 66.02 66.30 33.8K
12:20 66.30 66.34 66.20 66.25 20.4K
12:25 66.28 66.28 66.01 66.01 25.2K
12:30 66.01 66.05 65.90 65.94 17.4K
12:35 65.92 65.95 65.89 65.89 9.8K
12:40 65.89 66.07 65.89 66.04 14.2K
12:45 66.00 66.10 65.95 65.95 23.3K
12:50 65.95 66.00 65.88 65.93 14.6K
12:55 65.93 66.08 65.92 66.04 9.8K
13:00 66.09 66.25 66.04 66.20 31.0K
13:05 66.19 66.24 66.12 66.12 9.9K
13:10 66.12 66.19 66.12 66.19 12.0K
13:15 66.17 66.20 66.16 66.19 6.7K
13:20 66.16 66.19 66.14 66.14 13.2K
13:25 66.13 66.20 66.10 66.13 18.5K
13:30 66.11 66.29 66.11 66.27 22.4K
13:35 66.27 66.34 66.26 66.34 20.1K
13:40 66.31 66.35 66.31 66.33 20.5K
13:45 66.33 66.45 66.33 66.43 32.8K
13:50 66.44 66.44 66.32 66.33 8.6K
13:55 66.33 66.36 66.26 66.28 9.5K
14:00 66.26 66.33 66.23 66.23 17.0K
14:05 66.26 66.48 66.25 66.43 15.5K
14:10 66.43 66.49 66.38 66.46 47.2K
14:15 66.47 66.48 66.39 66.45 24.6K
14:20 66.45 66.49 66.38 66.49 11.9K
14:25 66.50 66.55 66.44 66.55 39.9K
14:30 66.52 66.56 66.42 66.47 22.8K
14:35 66.46 66.46 66.37 66.43 17.2K
14:40 66.43 66.52 66.37 66.50 10.7K
14:45 66.53 66.61 66.53 66.55 19.9K
14:50 66.56 66.63 66.53 66.60 18.8K
14:55 66.60 66.63 66.56 66.58 7.3K
15:00 66.61 66.66 66.55 66.55 28.1K
15:05 66.56 66.63 66.51 66.52 12.6K
15:10 66.52 66.54 66.45 66.49 12.6K
15:15 66.48 66.53 66.45 66.45 9.9K
15:20 66.43 66.47 66.37 66.43 15.2K
15:25 66.45 66.48 66.44 66.44 12.8K
15:30 66.48 66.51 66.46 66.50 18.1K
15:35 66.51 66.51 66.38 66.39 16.6K
15:40 66.39 66.40 66.36 66.36 7.3K
15:45 66.37 66.37 66.30 66.30 29.9K
15:50 66.31 66.34 66.28 66.34 21.7K
15:55 66.31 66.37 66.31 66.34 14.5K
16:00 66.37 66.37 66.15 66.15 38.2K
16:05 66.15 66.28 66.14 66.26 20.9K
16:10 66.27 66.27 66.21 66.25 24.3K
16:15 66.28 66.38 66.25 66.33 27.6K
16:20 66.36 66.38 66.22 66.30 56.2K
16:25 66.30 66.35 66.20 66.23 38.6K
16:30 66.24 66.35 66.21 66.21 36.3K
16:35 66.24 66.30 66.23 66.27 25.6K
16:40 66.26 66.29 66.21 66.25 37.1K
16:45 66.25 66.25 66.15 66.18 69.5K
16:55 66.12 66.12 66.12 66.12 572.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available