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 69.25 69.80 69.25 69.71 44.6K
10:05 69.71 69.80 69.50 69.61 32.2K
10:10 69.63 69.63 69.39 69.42 13.1K
10:15 69.39 69.39 69.05 69.09 21.8K
10:20 69.12 69.26 68.97 69.13 46.5K
10:25 69.08 69.20 69.02 69.15 29.0K
10:30 69.24 69.43 68.59 68.66 152.4K
10:35 68.71 68.76 68.36 68.64 85.3K
10:40 68.65 68.79 68.47 68.78 59.0K
10:45 68.79 68.99 68.70 68.95 43.0K
10:50 68.92 69.14 68.92 69.10 57.9K
10:55 69.10 69.23 69.02 69.10 44.6K
11:00 69.08 69.09 68.73 68.76 42.1K
11:05 68.74 68.75 68.50 68.60 46.7K
11:10 68.59 68.92 68.57 68.88 36.4K
11:15 68.90 68.97 68.74 68.93 48.6K
11:20 68.95 68.98 68.70 68.79 116.5K
11:25 68.79 68.83 68.62 68.68 25.1K
11:30 68.70 68.71 68.53 68.57 40.0K
11:35 68.58 68.80 68.54 68.77 30.6K
11:40 68.76 68.77 68.46 68.46 36.3K
11:45 68.50 68.60 68.49 68.56 20.4K
11:50 68.56 68.69 68.56 68.61 14.5K
11:55 68.64 68.65 68.37 68.39 46.6K
12:00 68.38 68.41 68.29 68.33 43.4K
12:05 68.29 68.33 68.20 68.30 40.6K
12:10 68.30 68.38 68.16 68.19 39.4K
12:15 68.19 68.23 68.11 68.16 29.6K
12:20 68.13 68.29 68.06 68.29 32.7K
12:25 68.28 68.51 68.27 68.51 31.9K
12:30 68.49 68.49 68.34 68.42 32.4K
12:35 68.40 68.50 68.38 68.40 35.3K
12:40 68.40 68.45 68.35 68.36 20.2K
12:45 68.36 68.42 68.36 68.40 20.7K
12:50 68.41 68.43 68.34 68.36 24.6K
12:55 68.39 68.43 68.28 68.33 31.8K
13:00 68.34 68.38 68.30 68.38 17.9K
13:05 68.35 68.40 68.24 68.27 15.8K
13:10 68.24 68.45 68.24 68.39 41.0K
13:15 68.38 68.49 68.34 68.49 26.4K
13:20 68.47 68.49 68.42 68.43 29.1K
13:25 68.44 68.49 68.42 68.46 34.9K
13:30 68.48 68.58 68.46 68.54 50.4K
13:35 68.53 68.61 68.50 68.58 60.3K
13:40 68.58 68.63 68.51 68.55 21.9K
13:45 68.56 68.74 68.55 68.68 22.8K
13:50 68.65 68.74 68.61 68.71 16.9K
13:55 68.72 68.76 68.66 68.66 20.2K
14:00 68.70 68.83 68.67 68.82 18.0K
14:05 68.79 68.81 68.71 68.81 18.6K
14:10 68.82 68.86 68.79 68.82 21.6K
14:15 68.85 68.92 68.78 68.78 23.4K
14:20 68.78 68.85 68.73 68.85 23.6K
14:25 68.86 68.86 68.82 68.86 9.9K
14:30 68.83 68.92 68.83 68.86 18.5K
14:35 68.85 68.86 68.73 68.73 19.6K
14:40 68.72 68.84 68.72 68.83 29.7K
14:45 68.80 68.84 68.71 68.71 21.5K
14:50 68.74 68.74 68.56 68.56 41.7K
14:55 68.56 68.65 68.55 68.62 18.2K
15:00 68.60 68.65 68.59 68.65 20.6K
15:05 68.65 68.77 68.63 68.71 28.6K
15:10 68.72 68.72 68.61 68.63 7.9K
15:15 68.62 68.67 68.59 68.59 18.2K
15:20 68.58 68.66 68.58 68.62 16.7K
15:25 68.62 68.64 68.56 68.58 17.4K
15:30 68.58 68.64 68.56 68.58 19.8K
15:35 68.58 68.72 68.55 68.68 52.2K
15:40 68.68 68.81 68.68 68.78 52.6K
15:45 68.78 68.94 68.71 68.71 79.0K
15:50 68.75 68.99 68.74 68.97 40.2K
15:55 68.99 69.00 68.85 68.85 34.8K
16:00 68.88 68.96 68.74 68.80 42.8K
16:05 68.81 68.81 68.74 68.74 42.5K
16:10 68.74 68.75 68.60 68.67 87.7K
16:15 68.67 68.72 68.66 68.71 21.1K
16:20 68.70 68.71 68.60 68.62 42.0K
16:25 68.62 68.71 68.62 68.70 12.8K
16:30 68.70 68.74 68.67 68.71 26.4K
16:35 68.74 68.76 68.69 68.75 29.0K
16:40 68.73 68.74 68.63 68.74 50.5K
16:45 68.74 68.89 68.71 68.73 51.2K
16:50 68.74 68.96 68.73 68.91 109.2K
16:55 68.75 68.75 68.75 68.75 776.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available