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 66.14 66.21 66.01 66.16 37.5K
10:05 66.22 66.50 66.02 66.44 32.0K
10:10 66.42 66.95 66.42 66.92 79.8K
10:15 66.86 67.28 66.75 66.94 93.2K
10:20 66.99 66.99 66.31 66.37 45.8K
10:25 66.41 66.64 66.26 66.44 99.0K
10:30 66.07 66.07 65.20 65.20 231.8K
10:35 65.20 65.66 65.06 65.66 109.9K
10:40 65.62 65.62 65.40 65.51 47.4K
10:45 65.47 65.62 65.43 65.51 51.6K
10:50 65.50 65.86 65.50 65.67 63.2K
10:55 65.72 65.77 65.58 65.66 21.1K
11:00 65.77 65.87 65.61 65.71 61.0K
11:05 65.75 65.96 65.70 65.96 38.6K
11:10 65.94 65.97 65.72 65.72 29.7K
11:15 65.71 66.07 65.70 65.89 33.2K
11:20 65.94 65.99 65.85 65.91 42.9K
11:25 65.90 65.96 65.65 65.70 41.1K
11:30 65.73 65.89 65.68 65.89 26.4K
11:35 65.87 65.97 65.74 65.87 42.9K
11:40 65.88 66.14 65.87 66.03 44.7K
11:45 66.04 66.22 66.04 66.18 19.7K
11:50 66.18 66.30 66.13 66.28 22.6K
11:55 66.27 66.39 66.20 66.35 27.0K
12:00 66.36 66.36 66.20 66.29 17.9K
12:05 66.30 66.34 66.06 66.10 45.7K
12:10 66.13 66.36 66.10 66.33 45.5K
12:15 66.30 66.60 66.28 66.59 52.5K
12:20 66.60 66.68 66.55 66.60 28.8K
12:25 66.60 66.63 66.48 66.58 33.8K
12:30 66.58 66.72 66.47 66.72 47.3K
12:35 66.67 66.75 66.63 66.63 23.8K
12:40 66.61 66.67 66.56 66.58 24.1K
12:45 66.59 66.70 66.57 66.58 16.0K
12:50 66.58 66.69 66.58 66.62 16.8K
12:55 66.61 66.73 66.61 66.67 19.4K
13:00 66.67 66.84 66.67 66.82 28.4K
13:05 66.80 66.87 66.72 66.83 40.3K
13:10 66.84 66.88 66.78 66.78 20.7K
13:15 66.81 66.88 66.66 66.72 46.4K
13:20 66.70 66.78 66.63 66.71 38.7K
13:25 66.70 66.72 66.63 66.72 46.2K
13:30 66.70 66.76 66.62 66.67 36.0K
13:35 66.66 66.75 66.66 66.73 27.8K
13:40 66.73 66.75 66.72 66.75 31.4K
13:45 66.75 66.83 66.75 66.78 31.5K
13:50 66.77 66.77 66.46 66.56 66.3K
13:55 66.52 66.64 66.50 66.60 19.2K
14:00 66.57 66.57 66.20 66.26 76.4K
14:05 66.26 66.26 66.07 66.22 33.1K
14:10 66.21 66.28 66.10 66.24 30.0K
14:15 66.26 66.26 66.12 66.19 23.6K
14:20 66.19 66.24 66.13 66.20 24.5K
14:25 66.20 66.29 66.07 66.09 31.6K
14:30 66.09 66.17 65.97 66.13 74.5K
14:35 66.12 66.15 66.04 66.06 16.3K
14:40 66.06 66.11 65.90 66.05 36.0K
14:45 66.09 66.14 66.03 66.11 37.2K
14:50 66.10 66.23 66.09 66.17 18.2K
14:55 66.16 66.19 66.14 66.17 12.3K
15:00 66.18 66.22 66.10 66.18 242.6K
15:05 66.17 66.35 66.17 66.24 212.3K
15:10 66.22 66.28 66.21 66.25 51.0K
15:15 66.21 66.25 66.05 66.09 67.6K
15:20 66.10 66.15 66.02 66.10 188.5K
15:25 66.09 66.15 66.06 66.06 26.3K
15:30 66.06 66.14 66.06 66.11 43.3K
15:35 66.11 66.15 66.05 66.11 87.3K
15:40 66.13 66.39 66.05 66.36 89.7K
15:45 66.39 66.48 66.31 66.31 52.3K
15:50 66.31 66.38 66.27 66.29 27.0K
15:55 66.29 66.33 66.24 66.28 27.1K
16:00 66.29 66.39 66.29 66.37 23.9K
16:05 66.37 66.39 66.34 66.36 16.9K
16:10 66.38 66.40 66.26 66.27 47.9K
16:15 66.29 66.32 66.26 66.30 22.1K
16:20 66.30 66.35 66.21 66.24 39.4K
16:25 66.24 66.33 66.21 66.30 21.3K
16:30 66.33 66.34 66.26 66.27 38.2K
16:35 66.26 66.28 66.23 66.25 24.1K
16:40 66.27 66.34 66.17 66.18 63.9K
16:45 66.18 66.23 66.09 66.09 58.6K
16:50 66.14 66.17 65.97 66.03 62.5K
16:55 65.93 65.93 65.93 65.93 473.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available