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
10:10 68.80 69.16 68.77 69.00 73.7K
10:15 68.99 69.00 68.72 68.85 20.4K
10:20 68.81 68.96 68.69 68.75 33.6K
10:25 68.79 68.90 68.75 68.88 193.8K
10:30 68.90 69.71 68.90 69.57 133.6K
10:35 69.57 69.99 69.57 69.90 85.1K
10:40 69.89 69.91 69.64 69.71 36.5K
10:45 69.70 69.88 69.70 69.86 30.3K
10:50 69.86 69.89 69.71 69.77 32.4K
10:55 69.77 69.95 69.75 69.88 33.8K
11:00 69.85 70.09 69.85 70.06 45.9K
11:05 70.07 70.14 69.92 69.94 30.9K
11:10 69.92 69.98 69.81 69.98 13.4K
11:15 69.99 70.11 69.96 69.96 50.7K
11:20 69.98 70.03 69.87 69.87 32.6K
11:25 69.90 69.90 69.71 69.72 38.1K
11:30 69.75 69.84 69.75 69.84 11.4K
11:35 69.86 69.89 69.79 69.84 18.7K
11:40 69.85 69.88 69.75 69.78 13.6K
11:45 69.78 69.79 69.71 69.76 19.4K
11:50 69.73 69.79 69.67 69.72 85.3K
11:55 69.75 69.78 69.72 69.76 41.1K
12:00 69.77 69.79 69.72 69.72 64.8K
12:05 69.74 69.90 69.74 69.79 77.1K
12:10 69.79 69.81 69.72 69.78 21.9K
12:15 69.78 69.81 69.74 69.80 17.6K
12:20 69.81 69.94 69.79 69.83 50.7K
12:25 69.85 69.98 69.85 69.94 52.1K
12:30 69.94 70.02 69.82 69.92 95.5K
12:35 69.97 70.19 69.97 70.00 222.6K
12:40 70.00 70.00 69.95 70.00 77.0K
12:45 70.00 70.28 70.00 70.25 28.3K
12:50 70.22 70.40 70.22 70.35 143.1K
12:55 70.34 70.39 70.28 70.36 18.6K
13:00 70.36 70.41 70.32 70.39 25.4K
13:05 70.36 70.49 70.36 70.44 36.4K
13:10 70.43 70.48 70.42 70.46 13.0K
13:15 70.43 70.60 70.43 70.46 48.4K
13:20 70.46 70.55 70.43 70.53 16.8K
13:25 70.50 70.60 70.48 70.60 14.4K
13:30 70.56 70.60 70.41 70.52 21.0K
13:35 70.49 70.56 70.49 70.52 13.4K
13:40 70.49 70.49 70.32 70.35 28.9K
13:45 70.35 70.39 70.30 70.38 9.7K
13:50 70.35 70.40 70.32 70.39 15.3K
13:55 70.37 70.41 70.37 70.41 24.2K
14:00 70.39 70.50 70.34 70.39 26.1K
14:05 70.39 70.49 70.38 70.44 15.8K
14:10 70.45 70.50 70.38 70.42 29.3K
14:15 70.40 70.45 70.38 70.44 13.1K
14:20 70.40 70.45 70.37 70.39 240.3K
14:25 70.39 70.40 70.37 70.40 32.1K
14:30 70.40 70.49 70.37 70.49 24.3K
14:35 70.49 70.59 70.46 70.56 38.5K
14:40 70.53 70.56 70.47 70.56 18.2K
14:45 70.52 70.56 70.51 70.54 8.2K
14:50 70.46 70.50 70.44 70.47 33.8K
14:55 70.47 70.57 70.47 70.56 19.6K
15:00 70.51 70.57 70.49 70.57 23.4K
15:05 70.51 70.56 70.50 70.55 16.0K
15:10 70.54 70.57 70.51 70.56 15.7K
15:15 70.53 70.57 70.47 70.52 14.2K
15:20 70.52 70.59 70.50 70.59 13.5K
15:25 70.59 70.60 70.52 70.60 18.4K
15:30 70.60 70.68 70.55 70.65 63.0K
15:35 70.64 70.70 70.63 70.67 28.3K
15:40 70.67 70.74 70.63 70.74 35.8K
15:45 70.71 70.72 70.67 70.71 30.6K
15:50 70.70 70.71 70.65 70.67 18.3K
15:55 70.67 70.67 70.63 70.66 10.9K
16:00 70.65 70.67 70.59 70.62 23.3K
16:05 70.62 70.66 70.61 70.62 20.9K
16:10 70.62 70.63 70.56 70.59 19.1K
16:15 70.61 70.61 70.54 70.56 20.7K
16:20 70.55 70.61 70.54 70.61 25.2K
16:25 70.61 70.61 70.53 70.55 18.6K
16:30 70.54 70.59 70.48 70.59 27.4K
16:35 70.58 70.75 70.57 70.72 35.0K
16:40 70.70 70.72 70.55 70.59 52.2K
16:45 70.59 70.62 70.54 70.61 37.0K
16:50 70.61 70.62 70.55 70.58 31.5K
16:55 70.65 70.65 70.65 70.65 295.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available