EMBRAER ON

EMBR3
🏛️ brazil →
76.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 68.59 68.59 67.56 67.56 75.0K
10:05 67.57 67.59 67.10 67.31 120.9K
10:10 67.25 67.25 66.90 67.00 56.8K
10:15 66.95 67.19 66.87 67.13 29.8K
10:20 67.10 67.14 66.91 66.95 51.0K
10:25 66.93 67.14 66.91 67.06 27.3K
10:30 67.07 67.97 67.07 67.10 321.2K
10:35 67.05 67.16 66.61 66.84 105.2K
10:40 66.80 67.13 66.74 67.09 57.3K
10:45 67.04 67.38 67.01 67.32 50.4K
10:50 67.38 67.39 67.16 67.24 32.9K
10:55 67.27 67.30 66.92 66.94 37.9K
11:00 66.93 67.03 66.71 66.80 76.9K
11:05 66.78 66.83 66.60 66.76 27.2K
11:10 66.73 67.15 66.73 67.05 46.2K
11:15 67.03 67.15 66.97 67.01 69.3K
11:20 66.99 67.04 66.88 66.92 63.7K
11:25 66.89 67.09 66.77 66.79 56.4K
11:30 66.75 66.75 66.61 66.61 55.4K
11:35 66.55 66.78 66.53 66.76 63.0K
11:40 66.74 67.04 66.63 66.99 56.2K
11:45 66.96 66.99 66.76 66.81 14.8K
11:50 66.81 67.03 66.77 66.93 39.7K
11:55 66.91 67.15 66.90 67.09 41.4K
12:00 67.07 67.23 67.04 67.23 67.8K
12:05 67.23 67.29 67.14 67.15 23.2K
12:10 67.16 67.33 67.16 67.23 34.2K
12:15 67.22 67.28 67.15 67.21 29.2K
12:20 67.21 67.25 67.15 67.19 16.3K
12:25 67.16 67.20 67.15 67.19 10.4K
12:30 67.19 67.45 67.19 67.43 34.3K
12:35 67.39 67.43 67.26 67.26 18.9K
12:40 67.28 67.42 67.28 67.28 23.8K
12:45 67.27 67.34 67.20 67.27 24.0K
12:50 67.25 67.45 67.24 67.45 14.6K
12:55 67.43 67.56 67.39 67.56 25.4K
13:00 67.53 67.55 67.49 67.52 14.3K
13:05 67.53 67.57 67.50 67.50 8.7K
13:10 67.49 67.56 67.49 67.56 7.5K
13:15 67.53 67.54 67.40 67.44 13.5K
13:20 67.42 67.57 67.42 67.47 12.5K
13:25 67.46 67.59 67.44 67.59 13.9K
13:30 67.57 67.73 67.57 67.70 38.6K
13:35 67.73 67.86 67.73 67.78 17.0K
13:40 67.78 67.81 67.76 67.77 34.2K
13:45 67.76 67.80 67.73 67.77 18.1K
13:50 67.76 67.78 67.64 67.74 15.3K
13:55 67.74 67.78 67.71 67.77 16.1K
14:00 67.77 67.79 67.72 67.79 14.2K
14:05 67.80 67.90 67.76 67.89 32.3K
14:10 67.88 67.90 67.81 67.82 28.5K
14:15 67.81 67.93 67.80 67.91 27.8K
14:20 67.90 68.02 67.90 67.94 46.7K
14:25 67.94 68.09 67.89 68.08 24.6K
14:30 68.07 68.10 67.95 67.96 39.7K
14:35 67.98 68.00 67.86 67.86 33.4K
14:40 67.86 67.97 67.85 67.88 14.8K
14:45 67.88 67.94 67.78 67.91 15.5K
14:50 67.90 68.05 67.90 68.04 23.0K
14:55 68.01 68.10 67.99 68.08 18.6K
15:00 68.06 68.09 67.99 68.06 14.1K
15:05 68.03 68.08 67.96 67.97 10.6K
15:10 67.98 68.02 67.94 67.97 13.1K
15:15 68.01 68.09 67.98 68.08 25.1K
15:20 68.06 68.06 67.99 68.05 10.2K
15:25 68.05 68.08 68.02 68.05 9.8K
15:30 68.05 68.18 68.05 68.14 19.4K
15:35 68.13 68.17 68.11 68.11 11.8K
15:40 68.10 68.14 68.06 68.06 12.4K
15:45 68.04 68.05 67.90 67.98 30.1K
15:50 67.97 68.01 67.93 67.93 18.1K
15:55 67.98 68.10 67.97 68.07 12.2K
16:00 68.05 68.13 68.02 68.09 29.1K
16:05 68.10 68.14 68.04 68.06 25.1K
16:10 68.06 68.16 68.05 68.08 18.3K
16:15 68.08 68.20 68.07 68.15 47.2K
16:20 68.14 68.31 68.12 68.28 54.2K
16:25 68.31 68.31 68.23 68.24 12.2K
16:30 68.23 68.26 68.13 68.15 44.8K
16:35 68.14 68.21 68.10 68.11 30.8K
16:40 68.10 68.10 67.99 68.07 23.8K
16:45 68.07 68.10 68.04 68.06 44.4K
16:50 68.07 68.07 67.98 68.00 22.9K
16:55 68.11 68.11 68.11 68.11 381.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available