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 69.02 69.22 68.70 68.83 30.8K
10:05 69.05 69.05 68.80 68.93 32.6K
10:10 68.93 69.30 68.93 69.08 46.5K
10:15 69.09 69.28 69.06 69.14 40.1K
10:20 69.17 69.34 69.12 69.30 16.4K
10:25 69.33 69.54 69.28 69.47 21.0K
10:30 69.41 69.57 69.10 69.50 54.7K
10:35 69.49 69.49 69.30 69.44 11.1K
10:40 69.45 69.73 69.43 69.73 41.2K
10:45 69.70 69.72 69.61 69.72 21.4K
10:50 69.72 69.72 69.63 69.63 12.9K
10:55 69.66 69.86 69.64 69.73 41.4K
11:00 69.73 69.73 69.60 69.67 19.2K
11:05 69.69 69.73 69.62 69.73 17.7K
11:10 69.70 69.73 69.61 69.66 52.0K
11:15 69.67 69.89 69.63 69.85 39.9K
11:20 69.88 69.95 69.82 69.85 14.9K
11:25 69.86 69.92 69.82 69.92 9.2K
11:30 69.89 69.94 69.83 69.83 20.1K
11:35 69.79 69.89 69.75 69.80 20.2K
11:40 69.80 69.83 69.75 69.75 10.5K
11:45 69.79 69.79 69.66 69.70 36.2K
11:50 69.66 69.83 69.66 69.79 19.1K
11:55 69.78 69.89 69.78 69.89 13.9K
12:00 69.90 69.90 69.81 69.82 17.7K
12:05 69.84 69.86 69.75 69.75 14.8K
12:10 69.78 69.82 69.77 69.82 7.1K
12:15 69.82 70.03 69.80 70.00 33.3K
12:20 69.98 70.00 69.91 69.94 10.0K
12:25 69.96 69.98 69.90 69.98 10.7K
12:30 69.95 69.98 69.92 69.98 3.6K
12:35 69.97 69.98 69.92 69.95 5.3K
12:40 69.95 69.97 69.92 69.93 11.0K
12:45 69.94 69.94 69.80 69.81 13.6K
12:50 69.78 69.87 69.78 69.87 5.6K
12:55 69.84 69.91 69.84 69.90 4.4K
13:00 69.90 69.93 69.81 69.83 13.0K
13:05 69.89 69.93 69.88 69.90 8.1K
13:10 69.93 69.97 69.91 69.94 20.6K
13:15 69.94 69.94 69.86 69.89 7.5K
13:20 69.88 69.88 69.82 69.88 5.5K
13:25 69.89 69.89 69.83 69.85 5.3K
13:30 69.88 69.89 69.81 69.84 9.9K
13:35 69.82 69.82 69.74 69.78 18.8K
13:40 69.78 69.78 69.69 69.70 13.7K
13:45 69.69 69.78 69.68 69.76 9.5K
13:50 69.76 69.78 69.62 69.65 11.4K
13:55 69.66 69.68 69.62 69.65 16.1K
14:00 69.67 69.71 69.61 69.70 22.9K
14:05 69.66 69.71 69.66 69.67 8.8K
14:10 69.69 69.71 69.65 69.71 8.1K
14:15 69.72 69.74 69.64 69.68 7.9K
14:20 69.68 69.72 69.67 69.72 4.8K
14:25 69.65 69.70 69.53 69.59 40.1K
14:30 69.61 69.69 69.57 69.68 9.1K
14:35 69.64 69.66 69.62 69.63 4.5K
14:40 69.63 69.68 69.59 69.63 21.1K
14:45 69.63 69.69 69.56 69.59 16.4K
14:50 69.60 69.62 69.54 69.59 42.9K
14:55 69.56 69.66 69.52 69.60 16.7K
15:00 69.61 69.69 69.56 69.63 11.1K
15:05 69.65 69.70 69.63 69.67 9.7K
15:10 69.68 69.75 69.64 69.75 22.2K
15:15 69.74 69.76 69.68 69.76 7.1K
15:20 69.76 69.83 69.72 69.80 26.6K
15:25 69.82 69.92 69.80 69.87 38.1K
15:30 69.86 69.95 69.83 69.93 41.2K
15:35 69.91 69.94 69.85 69.88 7.0K
15:40 69.87 70.00 69.87 69.93 17.0K
15:45 69.93 70.03 69.91 69.99 31.4K
15:50 69.99 70.01 69.94 69.95 6.9K
15:55 69.98 70.02 69.96 69.96 14.2K
16:00 69.96 70.05 69.96 70.05 11.0K
16:05 70.07 70.15 70.02 70.12 23.4K
16:10 70.08 70.17 70.07 70.17 18.9K
16:15 70.17 70.20 70.04 70.13 22.0K
16:20 70.10 70.10 70.01 70.06 53.1K
16:25 70.06 70.06 69.81 69.81 46.8K
16:30 69.81 69.86 69.71 69.74 65.1K
16:35 69.71 69.84 69.71 69.82 47.4K
16:40 69.81 69.86 69.75 69.80 32.8K
16:45 69.78 70.00 69.78 69.99 75.3K
16:50 70.00 70.01 69.84 69.96 82.7K
16:55 69.85 69.85 69.85 69.85 370.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available