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
10:10 68.10 68.34 67.90 68.05 107.2K
10:15 68.06 68.13 67.80 68.04 85.5K
10:20 67.97 68.48 67.97 68.38 57.4K
10:25 68.38 68.69 68.22 68.69 63.4K
10:30 68.56 68.56 67.90 67.97 120.4K
10:35 67.97 68.05 67.76 67.98 91.5K
10:40 68.02 68.32 67.96 68.16 59.5K
10:45 68.21 68.27 68.12 68.25 18.7K
10:50 68.22 68.67 68.22 68.63 68.8K
10:55 68.65 68.90 68.50 68.75 59.0K
11:00 68.75 69.16 68.75 69.05 83.2K
11:05 69.03 69.24 68.95 69.17 52.7K
11:10 69.19 69.24 68.99 69.02 54.8K
11:15 68.98 69.18 68.90 69.15 39.9K
11:20 69.15 69.44 69.15 69.40 59.0K
11:25 69.39 69.47 69.31 69.35 40.2K
11:30 69.31 69.53 69.28 69.50 94.2K
11:35 69.50 69.50 69.28 69.28 46.0K
11:40 69.25 69.25 68.87 68.92 52.4K
11:45 69.02 69.18 69.00 69.15 31.6K
11:50 69.16 69.22 69.13 69.22 79.0K
11:55 69.25 69.25 69.03 69.08 60.2K
12:00 69.12 69.29 69.10 69.25 26.6K
12:05 69.24 69.46 69.22 69.46 35.3K
12:10 69.44 69.49 69.38 69.39 37.9K
12:15 69.43 69.78 69.42 69.73 66.7K
12:20 69.73 69.78 69.66 69.72 33.6K
12:25 69.72 69.79 69.63 69.66 35.9K
12:30 69.66 69.75 69.58 69.64 17.2K
12:35 69.69 69.77 69.63 69.77 27.6K
12:40 69.81 69.90 69.74 69.77 42.6K
12:45 69.78 69.98 69.75 69.94 37.6K
12:50 69.94 69.98 69.66 69.84 87.9K
12:55 69.83 69.87 69.69 69.84 68.9K
13:00 69.83 69.90 69.72 69.76 104.4K
13:05 69.78 69.78 69.56 69.58 129.4K
13:10 69.69 69.97 69.64 69.96 102.1K
13:15 69.95 70.16 69.91 70.12 73.3K
13:20 70.13 70.16 70.04 70.06 51.9K
13:25 70.05 70.14 69.98 70.13 50.4K
13:30 70.16 70.17 69.96 69.99 50.6K
13:35 70.00 70.13 69.85 70.13 73.8K
13:40 70.13 70.15 70.00 70.03 43.1K
13:45 70.02 70.24 70.02 70.21 33.7K
13:50 70.22 70.35 70.16 70.35 33.4K
13:55 70.35 70.40 70.27 70.35 30.6K
14:00 70.32 70.44 70.28 70.39 26.1K
14:05 70.38 70.46 70.35 70.40 34.6K
14:10 70.40 70.40 70.23 70.31 54.0K
14:15 70.32 70.45 70.32 70.44 44.8K
14:20 70.44 70.56 70.35 70.37 37.9K
14:25 70.40 70.47 70.36 70.45 32.3K
14:30 70.43 70.49 70.35 70.46 32.8K
14:35 70.44 70.56 70.38 70.56 49.7K
14:40 70.54 70.75 70.54 70.75 66.2K
14:45 70.78 70.83 70.43 70.60 153.9K
14:50 70.64 70.73 70.18 70.39 335.1K
14:55 70.39 70.40 70.15 70.24 74.4K
15:00 70.28 70.29 70.00 70.00 51.9K
15:05 70.03 70.20 69.85 69.88 156.7K
15:10 69.87 70.13 69.87 70.07 79.0K
15:15 70.07 70.17 70.00 70.01 35.3K
15:20 70.01 70.04 69.90 70.04 38.2K
15:25 70.00 70.06 69.83 69.87 37.9K
15:30 69.87 70.05 69.87 69.98 50.7K
15:35 69.98 69.99 69.84 69.97 39.3K
15:40 69.97 70.14 69.97 70.01 71.5K
15:45 70.00 70.18 70.00 70.08 83.9K
15:50 70.05 70.22 70.05 70.11 58.1K
15:55 70.11 70.19 70.10 70.16 53.6K
16:00 70.16 70.30 70.14 70.21 66.9K
16:05 70.21 70.22 70.05 70.07 66.6K
16:10 70.08 70.12 69.97 70.00 84.8K
16:15 70.00 70.14 69.99 70.12 106.4K
16:20 70.12 70.27 70.12 70.26 59.5K
16:25 70.25 70.31 70.05 70.05 63.7K
16:30 70.06 70.16 69.99 70.04 98.1K
16:35 70.05 70.09 69.98 70.02 68.1K
16:40 70.00 70.17 70.00 70.11 79.2K
16:45 70.11 70.14 70.05 70.07 95.6K
16:50 70.07 70.07 69.79 69.96 168.1K
16:55 69.46 69.46 69.46 69.46 720.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available