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 66.93 67.44 66.93 67.10 36.4K
10:05 67.10 67.44 67.05 67.44 27.7K
10:10 67.43 67.74 67.34 67.66 46.6K
10:15 67.66 67.80 67.62 67.64 26.5K
10:20 67.61 67.67 67.50 67.57 19.5K
10:25 67.54 67.70 67.30 67.36 78.2K
10:30 67.13 67.37 67.05 67.18 57.8K
10:35 67.19 67.41 67.15 67.24 14.7K
10:40 67.21 67.26 67.07 67.12 35.4K
10:45 67.17 67.17 66.87 66.95 55.4K
10:50 66.92 67.08 66.88 67.08 26.1K
10:55 67.05 67.11 66.93 66.96 22.1K
11:00 66.99 67.18 66.97 67.14 24.7K
11:05 67.13 67.31 67.02 67.17 45.1K
11:10 67.20 67.26 67.05 67.05 26.2K
11:15 67.08 67.18 67.05 67.13 9.7K
11:20 67.11 67.19 67.04 67.15 14.3K
11:25 67.15 67.22 67.12 67.22 10.0K
11:30 67.20 67.22 67.06 67.09 8.2K
11:35 67.06 67.16 67.03 67.11 15.1K
11:40 67.11 67.25 67.09 67.14 16.3K
11:45 67.16 67.20 67.04 67.04 10.8K
11:50 67.07 67.20 67.05 67.14 12.2K
11:55 67.13 67.19 67.06 67.17 30.5K
12:00 67.18 67.18 67.02 67.08 13.6K
12:05 67.05 67.14 67.04 67.10 14.0K
12:10 67.09 67.14 67.08 67.12 9.4K
12:15 67.09 67.11 67.04 67.07 12.2K
12:20 67.05 67.12 67.05 67.12 9.5K
12:25 67.10 67.10 66.90 66.94 24.1K
12:30 66.92 66.95 66.86 66.94 21.2K
12:35 66.91 67.01 66.91 66.94 11.7K
12:40 66.92 67.15 66.92 67.05 16.5K
12:45 67.04 67.06 66.91 66.92 8.3K
12:50 66.90 67.03 66.90 66.98 15.6K
12:55 66.97 66.97 66.84 66.94 10.5K
13:00 66.94 66.94 66.90 66.91 5.1K
13:05 66.91 66.95 66.72 66.72 97.3K
13:10 66.70 66.84 66.70 66.81 23.6K
13:15 66.81 66.85 66.77 66.79 10.8K
13:20 66.79 66.81 66.75 66.76 5.6K
13:25 66.76 66.82 66.72 66.82 12.6K
13:30 66.81 66.85 66.74 66.75 25.3K
13:35 66.77 66.80 66.75 66.76 6.8K
13:40 66.77 66.82 66.76 66.78 10.0K
13:45 66.81 66.88 66.78 66.81 15.6K
13:50 66.79 66.85 66.75 66.82 7.6K
13:55 66.82 66.82 66.75 66.78 8.9K
14:00 66.81 66.81 66.74 66.77 24.1K
14:05 66.75 66.78 66.72 66.75 6.9K
14:10 66.75 66.86 66.73 66.82 37.0K
14:15 66.83 67.05 66.80 66.91 40.6K
14:20 66.93 66.98 66.88 66.96 35.8K
14:25 66.94 66.98 66.88 66.91 63.4K
14:30 66.91 66.95 66.86 66.89 31.0K
14:35 66.93 66.95 66.86 66.86 18.8K
14:40 66.87 66.94 66.87 66.90 9.0K
14:45 66.90 66.99 66.90 66.95 14.5K
14:50 66.94 66.96 66.88 66.95 42.8K
14:55 66.89 66.95 66.88 66.90 7.7K
15:00 66.93 66.93 66.74 66.74 40.1K
15:05 66.74 66.74 66.65 66.69 25.1K
15:10 66.69 66.73 66.66 66.69 11.3K
15:15 66.68 66.81 66.68 66.78 25.5K
15:20 66.77 66.81 66.70 66.73 8.8K
15:25 66.73 66.84 66.72 66.84 9.4K
15:30 66.81 66.90 66.81 66.86 19.2K
15:35 66.84 66.87 66.74 66.74 27.2K
15:40 66.81 66.87 66.73 66.82 61.2K
15:45 66.80 66.88 66.70 66.72 20.2K
15:50 66.70 66.79 66.64 66.73 77.6K
15:55 66.76 66.81 66.67 66.73 50.0K
16:00 66.79 66.81 66.72 66.78 56.6K
16:05 66.75 66.81 66.72 66.78 20.0K
16:10 66.81 66.88 66.79 66.88 11.1K
16:15 66.87 66.95 66.87 66.89 19.0K
16:20 66.89 67.00 66.89 66.98 22.9K
16:25 66.98 67.16 66.98 67.13 40.5K
16:30 67.15 67.16 67.02 67.08 29.2K
16:35 67.08 67.11 67.03 67.09 61.6K
16:40 67.07 67.09 66.97 67.01 39.0K
16:45 67.05 67.11 66.99 67.07 25.4K
16:50 67.06 67.08 66.97 67.02 16.3K
16:55 67.03 67.03 67.03 67.03 387.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available