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 66.62 66.88 66.62 66.88 27.4K
10:05 66.84 66.99 66.53 66.69 102.8K
10:10 66.64 67.15 66.63 66.87 60.7K
10:15 66.87 66.87 66.31 66.41 34.3K
10:20 66.42 66.59 66.00 66.19 80.1K
10:25 66.19 66.27 65.97 66.27 58.2K
10:30 66.34 66.90 66.14 66.61 128.7K
10:35 66.58 66.89 66.47 66.80 83.9K
10:40 66.79 67.14 66.79 66.95 96.2K
10:45 66.98 67.23 66.81 66.96 65.3K
10:50 67.00 67.35 66.96 67.26 83.2K
10:55 67.23 67.53 67.11 67.45 99.7K
11:00 67.48 67.54 67.27 67.45 60.6K
11:05 67.43 67.48 67.24 67.29 51.0K
11:10 67.26 67.34 67.00 67.04 69.8K
11:15 67.07 67.09 66.90 66.90 64.2K
11:20 66.78 66.93 66.67 66.69 102.8K
11:25 66.72 66.80 66.55 66.78 49.2K
11:30 66.70 66.88 66.56 66.65 73.4K
11:35 66.68 66.79 66.62 66.76 53.4K
11:40 66.78 66.90 66.72 66.83 58.2K
11:45 66.79 66.86 66.74 66.76 69.0K
11:50 66.76 66.90 66.73 66.90 42.3K
11:55 66.87 67.16 66.86 67.14 33.2K
12:00 67.11 67.14 67.06 67.08 26.8K
12:05 67.04 67.08 66.97 67.08 32.9K
12:10 67.08 67.10 66.91 66.92 26.9K
12:15 66.91 67.12 66.80 67.09 63.6K
12:20 67.10 67.21 67.02 67.07 64.0K
12:25 67.06 67.29 67.00 67.25 67.8K
12:30 67.25 67.40 67.25 67.40 29.1K
12:35 67.40 67.46 67.29 67.29 50.9K
12:40 67.28 67.36 67.15 67.16 12.7K
12:45 67.18 67.29 67.10 67.28 30.6K
12:50 67.29 67.33 67.17 67.22 25.0K
12:55 67.19 67.30 67.19 67.28 21.0K
13:00 67.30 67.34 67.25 67.29 11.8K
13:05 67.32 67.39 67.23 67.27 40.2K
13:10 67.31 67.35 67.24 67.35 44.4K
13:15 67.32 67.32 67.23 67.27 20.2K
13:20 67.29 67.35 67.25 67.31 14.1K
13:25 67.30 67.30 67.22 67.22 16.0K
13:30 67.22 67.36 67.21 67.36 24.1K
13:35 67.39 67.78 67.39 67.76 127.0K
13:40 67.78 67.87 67.74 67.84 87.3K
13:45 67.82 67.91 67.78 67.78 23.8K
13:50 67.78 67.84 67.76 67.83 13.0K
13:55 67.82 67.87 67.76 67.81 31.6K
14:00 67.81 67.83 67.75 67.82 12.5K
14:05 67.82 67.91 67.79 67.81 26.1K
14:10 67.82 67.83 67.58 67.66 37.3K
14:15 67.66 67.67 67.51 67.57 21.6K
14:20 67.55 67.55 67.40 67.46 14.9K
14:25 67.45 67.55 67.44 67.47 15.9K
14:30 67.46 67.69 67.42 67.67 34.2K
14:35 67.64 67.67 67.57 67.65 18.6K
14:40 67.60 67.60 67.42 67.45 27.6K
14:45 67.42 67.55 67.42 67.55 18.1K
14:50 67.56 67.61 67.47 67.54 18.0K
14:55 67.54 67.55 67.47 67.47 10.8K
15:00 67.50 67.67 67.49 67.66 39.6K
15:05 67.66 67.66 67.33 67.35 59.3K
15:10 67.36 67.38 67.28 67.28 28.5K
15:15 67.27 67.28 67.13 67.28 57.5K
15:20 67.28 67.42 67.25 67.28 29.1K
15:25 67.25 67.44 67.17 67.39 47.1K
15:30 67.37 67.60 67.26 67.59 99.7K
15:35 67.59 67.73 67.55 67.72 115.3K
15:40 67.75 67.75 67.65 67.65 26.5K
15:45 67.65 67.72 67.52 67.53 66.7K
15:50 67.54 67.64 67.47 67.64 44.6K
15:55 67.64 67.83 67.63 67.83 52.7K
16:00 67.82 67.83 67.77 67.81 27.8K
16:05 67.82 67.84 67.63 67.72 56.4K
16:10 67.75 67.75 67.56 67.60 55.7K
16:15 67.62 67.72 67.60 67.67 42.1K
16:20 67.68 67.69 67.59 67.62 32.4K
16:25 67.61 67.61 67.40 67.45 44.2K
16:30 67.46 67.59 67.43 67.49 42.8K
16:35 67.54 67.59 67.46 67.47 38.9K
16:40 67.48 67.83 67.48 67.66 91.5K
16:45 67.69 67.77 67.51 67.57 39.9K
16:50 67.48 67.53 67.40 67.50 70.5K
16:55 67.35 67.35 67.35 67.35 402.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available