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 69.48 69.49 69.40 69.48 10.6K
10:05 69.52 69.70 69.42 69.66 49.0K
10:10 69.66 70.08 69.64 70.02 76.8K
10:15 70.06 70.08 69.76 69.84 44.9K
10:20 69.84 69.94 69.80 69.94 12.1K
10:25 69.94 69.95 69.75 69.75 15.4K
10:30 69.72 70.54 69.72 70.22 141.1K
10:35 70.20 70.26 69.79 69.95 105.5K
10:40 69.98 70.09 69.84 69.92 100.8K
10:45 69.93 69.93 69.68 69.74 65.0K
10:50 69.71 69.79 69.53 69.57 32.3K
10:55 69.54 69.55 69.35 69.41 84.1K
11:00 69.42 69.43 69.22 69.22 43.1K
11:05 69.22 69.66 69.09 69.55 78.7K
11:10 69.55 69.83 69.55 69.67 55.4K
11:15 69.72 69.82 69.65 69.81 22.2K
11:20 69.78 69.93 69.77 69.81 49.0K
11:25 69.84 69.97 69.76 69.97 31.5K
11:30 69.96 69.99 69.70 69.82 49.7K
11:35 69.76 69.83 69.74 69.74 12.2K
11:40 69.78 69.94 69.74 69.91 38.9K
11:45 69.91 69.96 69.82 69.90 17.0K
11:50 69.89 69.95 69.85 69.89 19.7K
11:55 69.86 69.92 69.86 69.87 16.3K
12:00 69.90 69.91 69.75 69.77 16.5K
12:05 69.75 69.85 69.73 69.84 5.8K
12:10 69.86 69.91 69.83 69.91 10.6K
12:15 69.91 69.94 69.90 69.94 15.0K
12:20 69.94 70.10 69.94 70.04 44.8K
12:25 70.04 70.06 69.97 70.00 461.6K
12:30 70.01 70.01 69.92 69.97 7.7K
12:35 69.96 70.14 69.92 70.08 94.3K
12:40 70.02 70.09 69.98 70.08 13.6K
12:45 70.08 70.11 70.07 70.08 17.1K
12:50 70.08 70.08 69.99 69.99 7.5K
12:55 69.99 70.06 69.98 70.00 8.9K
13:00 70.02 70.08 70.00 70.05 10.0K
13:05 70.05 70.05 69.89 69.96 19.9K
13:10 69.96 70.02 69.93 69.93 30.6K
13:15 69.93 70.04 69.90 69.94 23.5K
13:20 69.94 69.97 69.90 69.90 6.4K
13:25 69.90 69.91 69.80 69.80 21.5K
13:30 69.82 69.88 69.73 69.80 20.5K
13:35 69.76 69.79 69.71 69.71 11.2K
13:40 69.72 69.75 69.66 69.73 12.9K
13:45 69.73 69.73 69.51 69.54 22.9K
13:50 69.53 69.59 69.53 69.56 5.6K
13:55 69.56 69.64 69.55 69.62 11.6K
14:00 69.61 69.74 69.57 69.71 15.0K
14:05 69.70 69.74 69.66 69.71 21.6K
14:10 69.70 69.77 69.70 69.75 10.8K
14:15 69.73 69.78 69.66 69.66 12.8K
14:20 69.65 69.65 69.60 69.60 4.5K
14:25 69.60 69.61 69.51 69.57 16.1K
14:30 69.57 69.59 69.46 69.47 22.4K
14:35 69.46 69.50 69.25 69.39 51.8K
14:40 69.38 69.44 69.33 69.42 15.5K
14:45 69.42 69.44 69.40 69.40 8.6K
14:50 69.41 69.60 69.41 69.59 23.5K
14:55 69.59 69.62 69.52 69.54 46.4K
15:00 69.59 69.60 69.53 69.53 20.2K
15:05 69.52 69.57 69.47 69.50 15.3K
15:10 69.50 69.55 69.47 69.51 32.1K
15:15 69.51 69.58 69.47 69.57 29.0K
15:20 69.54 69.68 69.54 69.68 16.8K
15:25 69.65 69.72 69.62 69.63 12.5K
15:30 69.64 69.74 69.63 69.70 20.5K
15:35 69.70 69.85 69.70 69.75 51.4K
15:40 69.72 69.75 69.70 69.72 11.8K
15:45 69.72 69.84 69.72 69.83 17.9K
15:50 69.76 69.80 69.74 69.77 16.0K
15:55 69.76 69.84 69.76 69.81 12.1K
16:00 69.81 69.83 69.76 69.77 10.4K
16:05 69.76 69.84 69.75 69.78 12.2K
16:10 69.78 69.85 69.67 69.68 34.3K
16:15 69.71 69.81 69.68 69.78 23.2K
16:20 69.78 69.81 69.73 69.74 26.8K
16:25 69.74 69.85 69.73 69.85 13.4K
16:30 69.83 69.92 69.83 69.90 13.2K
16:35 69.91 69.95 69.87 69.93 40.5K
16:40 69.92 69.93 69.84 69.85 29.8K
16:45 69.83 69.86 69.76 69.79 31.0K
16:50 69.84 69.88 69.69 69.73 48.8K
16:55 69.57 69.57 69.57 69.57 723.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available