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 66.40 67.13 66.12 67.08 117.3K
10:05 67.06 67.10 66.34 67.01 272.2K
10:10 67.02 67.23 65.25 65.30 337.0K
10:15 65.33 65.33 63.72 63.99 447.0K
10:20 63.86 63.94 62.76 62.96 492.7K
10:25 62.87 63.68 62.45 63.39 518.5K
10:30 63.45 64.94 63.01 64.50 744.3K
10:35 64.50 64.50 63.03 63.26 461.8K
10:40 63.29 63.84 63.07 63.07 252.8K
10:45 63.12 63.50 62.72 63.25 300.9K
10:50 63.28 63.60 63.04 63.42 186.8K
10:55 63.41 64.20 63.41 64.08 133.9K
11:00 64.05 64.87 64.02 64.80 264.6K
11:05 64.78 65.45 64.71 65.23 143.5K
11:10 65.25 65.59 65.07 65.50 109.3K
11:15 65.53 65.60 65.12 65.41 110.7K
11:20 65.39 65.41 64.42 64.79 323.2K
11:25 64.78 64.95 64.63 64.80 85.3K
11:30 64.78 65.47 64.72 65.03 163.0K
11:35 65.05 65.15 64.87 65.10 142.7K
11:40 65.09 65.22 64.94 65.12 33.2K
11:45 65.14 65.17 64.70 64.81 132.4K
11:50 64.87 64.87 64.44 64.50 44.6K
11:55 64.50 65.11 64.50 65.03 115.5K
12:00 65.05 65.33 64.77 65.28 128.5K
12:05 65.25 65.45 65.10 65.26 134.6K
12:10 65.23 65.42 65.21 65.34 43.6K
12:15 65.34 65.50 65.14 65.40 131.7K
12:20 65.46 65.47 65.26 65.37 26.2K
12:25 65.39 65.42 65.28 65.39 24.5K
12:30 65.48 65.81 65.46 65.81 75.7K
12:35 65.80 65.93 65.69 65.89 44.8K
12:40 65.93 65.93 65.37 65.56 36.5K
12:45 65.55 65.86 65.45 65.86 37.0K
12:50 65.79 65.85 65.54 65.55 25.4K
12:55 65.59 65.65 65.38 65.48 21.0K
13:00 65.48 65.57 65.44 65.53 34.9K
13:05 65.54 65.70 65.44 65.56 36.8K
13:10 65.55 65.87 65.55 65.74 41.5K
13:15 65.80 65.91 65.69 65.69 50.5K
13:20 65.67 65.67 65.45 65.53 81.0K
13:25 65.51 65.71 65.35 65.42 290.5K
13:30 65.45 65.46 65.04 65.07 122.9K
13:35 65.10 65.31 64.93 65.18 153.7K
13:40 65.19 65.40 65.17 65.38 80.7K
13:45 65.41 65.50 65.34 65.36 168.4K
13:50 65.36 65.37 65.01 65.27 92.2K
13:55 65.33 65.36 65.23 65.33 17.8K
14:00 65.33 65.38 65.24 65.29 540.0K
14:05 65.25 65.46 65.19 65.34 52.9K
14:10 65.37 65.38 65.19 65.34 51.0K
14:15 65.35 65.47 65.31 65.42 42.4K
14:20 65.55 65.69 65.46 65.66 96.4K
14:25 65.67 65.99 65.64 65.84 86.9K
14:30 65.89 65.98 65.80 65.83 73.8K
14:35 65.82 65.87 65.54 65.55 55.9K
14:40 65.55 65.83 65.55 65.73 38.9K
14:45 65.68 65.88 65.66 65.77 29.5K
14:50 65.76 65.93 65.71 65.93 49.0K
14:55 65.92 66.09 65.89 66.03 89.9K
15:00 66.02 66.02 65.91 65.97 58.2K
15:05 65.96 65.99 65.76 65.90 108.2K
15:10 65.90 66.29 65.90 66.23 139.6K
15:15 66.20 66.50 66.11 66.50 50.3K
15:20 66.48 66.54 66.21 66.24 87.2K
15:25 66.23 66.30 66.11 66.27 44.2K
15:30 66.26 66.30 66.03 66.11 50.1K
15:35 66.13 66.30 66.09 66.25 48.9K
15:40 66.28 66.31 66.17 66.23 55.6K
15:45 66.27 66.37 66.23 66.34 32.9K
15:50 66.36 66.50 66.13 66.18 107.1K
15:55 66.18 66.33 66.13 66.30 40.9K
16:00 66.30 66.36 65.90 66.02 103.3K
16:05 66.02 66.06 65.91 65.96 53.6K
16:10 65.99 66.08 65.96 66.00 29.0K
16:15 66.01 66.04 65.85 65.96 84.8K
16:20 66.02 66.10 65.97 66.04 34.2K
16:25 66.05 66.13 66.01 66.13 29.2K
16:30 66.11 66.14 65.92 65.93 60.6K
16:35 65.93 66.21 65.92 66.15 114.8K
16:40 66.15 66.18 65.87 66.04 159.3K
16:45 66.00 66.31 66.00 66.25 139.9K
16:50 66.20 66.41 66.00 66.27 240.0K
16:55 66.46 66.46 66.46 66.46 1,098.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available