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 67.08 67.36 67.05 67.24 18.3K
10:05 67.28 67.49 67.21 67.25 21.1K
10:10 67.26 67.33 67.04 67.09 11.8K
10:15 67.08 67.08 66.82 66.94 27.1K
10:20 66.92 67.19 66.72 67.10 51.7K
10:25 67.18 67.39 67.15 67.22 23.6K
10:30 67.16 67.16 67.02 67.02 9.4K
10:35 67.06 67.19 66.99 67.19 21.2K
10:40 67.22 67.29 67.13 67.18 46.5K
10:45 67.19 67.39 67.19 67.19 31.9K
10:50 67.19 67.20 67.12 67.20 17.5K
10:55 67.24 67.25 67.19 67.19 3.3K
11:00 67.18 67.29 67.10 67.10 18.5K
11:05 67.11 67.29 67.11 67.21 17.9K
11:10 67.26 67.30 67.18 67.18 5.3K
11:15 67.17 67.23 67.16 67.23 3.2K
11:20 67.23 67.23 67.09 67.22 45.5K
11:25 67.21 67.23 67.17 67.22 5.3K
11:30 67.18 67.27 67.14 67.26 22.7K
11:35 67.26 67.34 67.26 67.30 8.2K
11:40 67.29 67.31 67.21 67.21 7.4K
11:45 67.18 67.20 67.10 67.10 4.9K
11:50 67.12 67.14 67.09 67.10 2.8K
11:55 67.12 67.14 66.91 66.97 44.8K
12:00 66.96 67.04 66.90 66.91 14.3K
12:05 66.91 67.01 66.90 67.01 3.3K
12:10 67.02 67.02 67.00 67.01 0.7K
12:15 67.03 67.07 66.99 67.02 6.4K
12:20 67.05 67.06 67.01 67.04 2.2K
12:25 67.05 67.05 66.92 66.96 5.7K
12:30 66.98 66.98 66.90 66.90 5.1K
12:35 66.89 66.94 66.89 66.91 2.7K
12:40 66.94 66.94 66.92 66.92 1.3K
12:45 66.95 66.98 66.91 66.98 2.0K
12:50 66.98 66.98 66.95 66.98 1.2K
12:55 66.96 66.96 66.93 66.96 2.9K
13:00 66.97 66.99 66.95 66.95 1.2K
13:05 66.95 67.00 66.92 66.94 12.3K
13:10 66.96 67.00 66.96 66.97 7.0K
13:15 66.99 66.99 66.95 66.97 1.4K
13:20 66.97 66.98 66.97 66.98 0.6K
13:25 66.96 66.98 66.95 66.98 2.3K
13:30 66.99 66.99 66.97 66.99 1.3K
13:35 66.95 66.98 66.94 66.94 2.0K
13:40 66.97 67.02 66.97 66.99 2.8K
13:45 66.99 67.00 66.93 66.93 2.2K
13:50 66.92 66.92 66.90 66.90 2.1K
13:55 66.90 66.98 66.90 66.98 8.4K
14:00 66.96 66.98 66.94 66.96 7.8K
14:05 66.97 66.97 66.92 66.92 2.0K
14:10 66.94 66.97 66.94 66.94 2.9K
14:15 66.96 66.96 66.92 66.92 3.3K
14:20 66.93 66.94 66.93 66.93 3.3K
14:25 66.92 67.06 66.90 66.92 40.5K
14:30 66.87 66.92 66.87 66.90 16.5K
14:35 66.90 66.94 66.90 66.91 1.6K
14:40 66.94 66.94 66.90 66.93 3.7K
14:45 66.93 66.96 66.92 66.96 3.1K
14:50 66.96 66.96 66.93 66.95 2.6K
14:55 66.93 66.94 66.90 66.90 1.4K
15:00 66.90 66.94 66.90 66.92 3.8K
15:05 66.91 66.94 66.91 66.91 0.8K
15:10 66.92 66.94 66.87 66.89 12.0K
15:15 66.90 66.90 66.83 66.84 13.0K
15:20 66.85 66.90 66.84 66.89 4.8K
15:25 66.87 66.89 66.87 66.89 0.6K
15:30 66.76 66.85 66.76 66.84 26.8K
15:35 66.83 66.90 66.83 66.85 5.3K
15:40 66.84 66.88 66.83 66.88 3.7K
15:45 66.85 66.86 66.84 66.84 1.7K
15:50 66.84 66.86 66.82 66.83 8.8K
15:55 66.84 66.85 66.83 66.83 3.4K
16:00 66.84 66.84 66.74 66.75 17.4K
16:05 66.77 66.78 66.72 66.77 6.4K
16:10 66.74 66.87 66.74 66.87 12.5K
16:15 66.86 66.99 66.85 66.98 26.5K
16:20 66.98 67.01 66.96 67.01 7.8K
16:25 67.02 67.10 66.98 66.98 28.1K
16:30 66.99 67.01 66.93 66.93 19.0K
16:35 66.95 67.07 66.92 66.99 16.4K
16:40 66.97 66.99 66.96 66.98 5.6K
16:45 66.96 67.07 66.95 66.97 13.6K
16:50 66.96 67.00 66.87 66.93 12.9K
16:55 67.00 67.00 67.00 67.00 167.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available