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
10:05 68.01 68.33 68.01 68.30 36.9K
10:10 68.28 68.36 68.09 68.23 35.2K
10:15 68.25 68.52 68.14 68.47 43.6K
10:20 68.48 68.48 68.24 68.25 26.7K
10:25 68.26 68.60 68.25 68.60 22.2K
10:30 68.50 68.54 68.30 68.53 68.2K
10:35 68.58 68.90 68.56 68.86 31.4K
10:40 68.89 69.07 68.84 69.03 48.7K
10:45 69.00 69.00 68.78 68.88 22.5K
10:50 68.90 69.07 68.81 68.90 26.1K
10:55 68.90 69.23 68.90 69.17 123.5K
11:00 69.17 69.22 69.08 69.14 12.6K
11:05 69.10 69.13 68.99 69.07 27.7K
11:10 69.07 69.18 68.91 69.18 25.7K
11:15 69.18 69.40 69.15 69.28 47.6K
11:20 69.26 69.28 69.01 69.11 20.5K
11:25 69.11 69.15 69.05 69.09 21.0K
11:30 69.08 69.21 69.08 69.14 16.1K
11:35 69.23 69.32 69.17 69.27 17.9K
11:40 69.27 69.32 69.20 69.31 21.5K
11:45 69.27 69.48 69.26 69.40 42.9K
11:50 69.41 69.49 69.35 69.38 66.6K
11:55 69.44 69.47 69.36 69.41 14.0K
12:00 69.38 69.42 69.35 69.38 9.1K
12:05 69.40 69.43 69.31 69.40 13.0K
12:10 69.40 69.51 69.30 69.43 33.1K
12:15 69.43 69.50 69.38 69.44 59.2K
12:20 69.47 69.49 69.25 69.35 54.6K
12:25 69.36 69.56 69.29 69.29 56.6K
12:30 69.28 69.44 69.28 69.29 33.3K
12:35 69.29 69.33 69.23 69.25 21.0K
12:40 69.25 69.25 69.00 69.01 153.4K
12:45 69.00 69.16 68.95 69.16 83.6K
12:50 69.14 69.17 69.06 69.11 14.7K
12:55 69.11 69.12 69.01 69.03 30.1K
13:00 69.03 69.05 68.74 68.80 44.1K
13:05 68.79 68.87 68.78 68.87 19.2K
13:10 68.87 68.94 68.85 68.90 15.2K
13:15 68.88 68.93 68.84 68.87 36.9K
13:20 68.87 68.94 68.83 68.93 5.4K
13:25 68.94 69.04 68.94 68.96 11.5K
13:30 68.96 69.00 68.93 68.95 6.1K
13:35 68.94 69.04 68.90 68.90 17.0K
13:40 68.90 68.91 68.84 68.88 8.4K
13:45 68.85 68.89 68.83 68.88 24.8K
13:50 68.85 68.86 68.78 68.83 33.7K
13:55 68.85 68.99 68.81 68.92 13.4K
14:00 68.95 68.99 68.85 68.99 9.6K
14:05 68.99 69.04 68.88 68.93 17.7K
14:10 68.93 68.97 68.88 68.92 4.6K
14:15 68.90 69.10 68.90 69.09 13.1K
14:20 69.10 69.10 69.07 69.09 5.7K
14:25 69.07 69.10 69.01 69.01 10.8K
14:30 69.00 69.07 69.00 69.07 6.6K
14:35 69.08 69.10 68.97 68.98 16.4K
14:40 69.02 69.05 69.00 69.05 5.0K
14:45 69.05 69.09 69.04 69.09 7.0K
14:50 69.09 69.10 68.95 69.01 34.4K
14:55 68.99 69.03 68.91 68.96 31.4K
15:00 68.99 69.10 68.86 69.10 29.7K
15:05 69.10 69.10 68.98 69.02 14.2K
15:10 69.02 69.04 68.89 68.99 17.0K
15:15 68.97 69.03 68.92 68.98 16.8K
15:20 68.98 69.16 68.97 69.13 40.5K
15:25 69.14 69.15 69.08 69.09 17.3K
15:30 69.08 69.12 69.04 69.04 16.0K
15:35 69.04 69.10 68.97 68.98 18.9K
15:40 68.97 69.10 68.95 69.07 27.2K
15:45 69.06 69.10 68.96 69.09 44.3K
15:50 69.03 69.19 69.02 69.19 23.4K
15:55 69.18 69.24 69.12 69.17 37.1K
16:00 69.19 69.24 69.13 69.21 34.3K
16:05 69.21 69.23 69.12 69.18 28.6K
16:10 69.19 69.33 69.19 69.29 56.6K
16:15 69.32 69.39 69.24 69.25 48.0K
16:20 69.24 69.27 69.16 69.19 30.2K
16:25 69.17 69.18 69.10 69.12 29.3K
16:30 69.10 69.19 69.02 69.02 39.1K
16:35 69.05 69.24 69.01 69.24 42.3K
16:40 69.19 69.30 69.09 69.09 40.1K
16:45 69.14 69.20 69.07 69.10 45.0K
16:50 69.10 69.11 69.02 69.02 45.0K
16:55 69.32 69.32 69.32 69.32 441.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available