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 70.50 70.72 70.36 70.72 39.3K
10:05 70.72 70.73 70.46 70.59 63.8K
10:10 70.51 70.59 70.23 70.30 40.1K
10:15 70.35 70.38 70.08 70.12 48.3K
10:20 70.06 70.21 70.01 70.19 38.1K
10:25 70.16 70.24 70.03 70.14 31.7K
10:30 70.07 70.24 69.59 69.63 126.6K
10:35 69.66 69.69 69.50 69.67 43.3K
10:40 69.59 69.59 69.18 69.24 69.9K
10:45 69.21 69.24 69.05 69.08 41.6K
10:50 69.02 69.30 68.92 69.30 98.2K
10:55 69.27 69.38 69.19 69.29 56.0K
11:00 69.27 69.44 69.17 69.41 60.5K
11:05 69.38 69.56 69.35 69.52 47.1K
11:10 69.54 69.71 69.48 69.68 42.2K
11:15 69.66 69.91 69.64 69.74 32.4K
11:20 69.75 69.92 69.67 69.67 37.1K
11:25 69.71 69.84 69.65 69.69 21.9K
11:30 69.65 69.65 69.48 69.52 36.8K
11:35 69.55 69.62 69.51 69.56 22.1K
11:40 69.53 69.68 69.53 69.66 29.3K
11:45 69.66 69.87 69.66 69.77 47.3K
11:50 69.74 69.90 69.74 69.75 39.8K
11:55 69.77 69.84 69.75 69.80 38.0K
12:00 69.80 69.81 69.57 69.63 65.2K
12:05 69.65 69.68 69.57 69.64 22.0K
12:10 69.62 69.66 69.55 69.56 34.9K
12:15 69.55 69.59 69.50 69.50 17.3K
12:20 69.53 69.58 69.43 69.58 29.5K
12:25 69.59 69.65 69.55 69.57 22.4K
12:30 69.59 69.66 69.56 69.57 22.0K
12:35 69.57 69.62 69.54 69.57 17.3K
12:40 69.57 69.57 69.50 69.55 8.4K
12:45 69.55 69.62 69.53 69.59 17.4K
12:50 69.62 69.69 69.57 69.59 35.3K
12:55 69.57 69.62 69.51 69.51 35.3K
13:00 69.50 69.56 69.45 69.51 20.7K
13:05 69.48 69.52 69.43 69.43 19.1K
13:10 69.42 69.48 69.40 69.45 11.0K
13:15 69.46 69.50 69.44 69.46 18.4K
13:20 69.48 69.49 69.32 69.38 54.5K
13:25 69.35 69.40 69.33 69.36 13.6K
13:30 69.36 69.40 69.34 69.37 22.2K
13:35 69.39 69.40 69.30 69.30 39.0K
13:40 69.31 69.40 69.30 69.34 27.4K
13:45 69.37 69.45 69.35 69.41 9.2K
13:50 69.42 69.44 69.39 69.42 7.5K
13:55 69.43 69.47 69.41 69.41 7.2K
14:00 69.42 69.42 69.36 69.39 6.4K
14:05 69.41 69.48 69.39 69.45 12.2K
14:10 69.46 69.60 69.46 69.48 44.5K
14:15 69.48 69.49 69.33 69.34 9.7K
14:20 69.34 69.39 69.30 69.37 17.1K
14:25 69.35 69.38 69.11 69.19 48.2K
14:30 69.16 69.23 68.96 69.00 62.0K
14:35 69.00 69.05 68.91 69.02 48.7K
14:40 69.02 69.06 68.97 69.02 41.0K
14:45 69.04 69.04 69.00 69.02 14.1K
14:50 69.03 69.03 68.84 68.91 53.9K
14:55 68.92 68.92 68.82 68.84 26.0K
15:00 68.85 68.97 68.81 68.94 25.8K
15:05 68.95 68.98 68.80 68.81 28.6K
15:10 68.81 68.83 68.70 68.73 28.6K
15:15 68.77 68.83 68.72 68.80 50.1K
15:20 68.80 68.80 68.65 68.71 49.9K
15:25 68.72 68.74 68.50 68.53 51.9K
15:30 68.56 68.62 68.51 68.59 20.4K
15:35 68.61 68.77 68.61 68.74 30.3K
15:40 68.73 68.75 68.65 68.70 15.9K
15:45 68.69 68.74 68.68 68.71 28.9K
15:50 68.73 68.80 68.70 68.72 15.0K
15:55 68.72 68.91 68.67 68.90 27.0K
16:00 68.90 68.93 68.82 68.88 25.1K
16:05 68.86 68.98 68.86 68.98 21.8K
16:10 68.92 68.92 68.75 68.78 34.8K
16:15 68.76 68.80 68.73 68.80 30.2K
16:20 68.77 68.93 68.77 68.91 43.9K
16:25 68.87 68.89 68.82 68.86 29.9K
16:30 68.84 68.91 68.83 68.83 19.1K
16:35 68.89 68.89 68.85 68.85 20.7K
16:40 68.83 68.87 68.81 68.87 37.9K
16:45 68.85 68.94 68.84 68.87 62.7K
16:50 68.87 69.07 68.87 69.07 56.9K
16:55 68.94 68.94 68.78 68.78 523.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available