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 69.88 69.91 69.55 69.72 33.4K
10:05 69.70 69.87 69.42 69.58 99.4K
10:10 69.52 69.53 69.04 69.21 61.0K
10:15 69.17 69.25 69.07 69.25 20.9K
10:20 69.28 69.28 68.89 69.01 49.6K
10:25 69.02 69.33 68.90 69.33 87.7K
10:30 69.37 69.90 69.37 69.88 127.7K
10:35 69.86 70.07 69.46 69.56 75.6K
10:40 69.38 69.45 69.25 69.28 53.5K
10:45 69.21 69.24 68.96 69.19 124.0K
10:50 69.17 69.28 69.07 69.20 33.6K
10:55 69.20 69.25 68.97 69.06 34.6K
11:00 69.03 69.03 68.47 68.48 86.6K
11:05 68.48 68.63 68.24 68.27 92.6K
11:10 68.25 68.27 67.97 68.05 80.9K
11:15 68.01 68.01 67.73 67.76 87.6K
11:20 67.79 68.07 67.79 67.89 74.9K
11:25 67.89 67.93 67.62 67.72 55.9K
11:30 67.76 67.90 67.65 67.73 40.1K
11:35 67.70 67.72 67.37 67.65 94.2K
11:40 67.64 67.80 67.53 67.79 87.9K
11:45 67.77 67.85 67.55 67.64 99.2K
11:50 67.61 67.80 67.40 67.69 204.2K
11:55 67.80 67.87 67.65 67.77 44.0K
12:00 67.73 67.84 67.61 67.64 31.4K
12:05 67.60 67.74 67.55 67.61 26.4K
12:10 67.57 67.59 67.38 67.43 34.5K
12:15 67.44 67.53 67.20 67.32 61.0K
12:20 67.32 67.32 67.17 67.30 65.8K
12:25 67.30 67.33 67.12 67.21 48.6K
12:30 67.17 67.38 67.16 67.37 30.1K
12:35 67.37 67.48 67.30 67.48 23.4K
12:40 67.48 67.54 67.40 67.47 20.4K
12:45 67.52 67.70 67.51 67.68 27.2K
12:50 67.63 67.73 67.63 67.73 13.5K
12:55 67.69 67.95 67.69 67.89 27.9K
13:00 67.91 68.00 67.91 67.92 20.1K
13:05 67.94 68.04 67.92 68.00 16.5K
13:10 68.00 68.07 67.96 68.02 11.6K
13:15 68.04 68.31 67.86 68.14 82.6K
13:20 68.13 68.14 68.02 68.13 14.4K
13:25 68.13 68.13 67.96 68.01 17.8K
13:30 67.96 68.10 67.94 68.03 16.2K
13:35 68.02 68.14 68.00 68.08 17.6K
13:40 68.08 68.12 68.01 68.07 33.7K
13:45 68.11 68.14 67.96 68.11 23.8K
13:50 68.11 68.21 68.00 68.21 31.3K
13:55 68.21 68.21 68.01 68.05 22.1K
14:00 68.04 68.11 68.02 68.02 14.9K
14:05 68.01 68.11 67.95 68.11 14.9K
14:10 68.09 68.18 68.07 68.11 19.4K
14:15 68.11 68.21 68.09 68.13 46.6K
14:20 68.11 68.14 67.97 68.11 39.7K
14:25 68.13 68.16 68.02 68.07 20.4K
14:30 68.06 68.10 67.95 67.95 33.1K
14:35 67.96 68.05 67.91 67.92 39.4K
14:40 67.94 67.99 67.86 67.87 19.1K
14:45 67.90 67.93 67.87 67.88 8.3K
14:50 67.87 67.87 67.78 67.82 14.8K
14:55 67.86 67.94 67.82 67.87 14.2K
15:00 67.84 67.84 67.65 67.77 24.2K
15:05 67.75 67.78 67.67 67.67 19.0K
15:10 67.67 67.71 67.61 67.70 20.8K
15:15 67.70 67.74 67.63 67.71 16.8K
15:20 67.70 67.75 67.61 67.71 21.3K
15:25 67.73 67.74 67.66 67.68 12.6K
15:30 67.70 67.73 67.66 67.72 15.0K
15:35 67.72 67.73 67.63 67.67 15.0K
15:40 67.65 67.88 67.65 67.83 36.7K
15:45 67.83 67.83 67.71 67.72 9.2K
15:50 67.74 67.88 67.74 67.88 17.2K
15:55 67.85 67.98 67.85 67.88 25.5K
16:00 67.88 68.02 67.88 68.02 27.6K
16:05 68.03 68.03 67.92 67.92 31.9K
16:10 67.92 68.07 67.92 68.06 13.7K
16:15 68.07 68.11 67.99 68.00 22.8K
16:20 68.01 68.04 67.89 68.00 30.1K
16:25 68.02 68.02 67.89 67.95 22.0K
16:30 67.96 67.98 67.76 67.88 35.6K
16:35 67.88 67.90 67.79 67.83 23.3K
16:40 67.81 67.86 67.77 67.80 35.5K
16:45 67.79 67.87 67.79 67.80 23.2K
16:50 67.83 68.03 67.74 68.01 79.1K
16:55 67.70 67.70 67.70 67.70 400.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available