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 67.81 68.00 67.74 68.00 21.3K
10:05 68.02 68.09 67.70 68.00 59.1K
10:10 68.00 68.01 67.74 67.86 27.8K
10:15 67.81 67.87 67.63 67.78 30.4K
10:20 67.71 67.72 67.55 67.61 19.6K
10:25 67.53 67.88 67.53 67.79 27.1K
10:30 67.82 67.89 67.60 67.89 37.6K
10:35 67.86 67.95 67.77 67.90 24.2K
10:40 67.91 67.91 67.67 67.68 28.9K
10:45 67.73 67.85 67.73 67.79 26.8K
10:50 67.81 67.81 67.61 67.70 18.0K
10:55 67.74 67.78 67.67 67.72 8.5K
11:00 67.72 68.00 67.72 67.97 55.2K
11:05 68.02 68.03 67.82 67.85 36.8K
11:10 67.91 68.21 67.91 68.05 33.1K
11:15 68.07 68.14 67.90 68.00 29.6K
11:20 68.04 68.30 68.01 68.23 44.0K
11:25 68.25 68.39 68.25 68.31 32.8K
11:30 68.27 68.33 68.26 68.31 18.1K
11:35 68.30 68.37 68.17 68.32 20.8K
11:40 68.31 68.32 68.18 68.23 13.3K
11:45 68.27 68.41 68.27 68.32 20.8K
11:50 68.38 68.55 68.36 68.50 45.4K
11:55 68.46 68.48 68.38 68.38 18.8K
12:00 68.37 68.48 68.36 68.41 9.4K
12:05 68.40 68.41 68.32 68.32 20.6K
12:10 68.34 68.52 68.32 68.35 19.5K
12:15 68.32 68.38 68.27 68.33 14.6K
12:20 68.33 68.37 68.28 68.33 15.4K
12:25 68.33 68.35 68.30 68.33 3.5K
12:30 68.35 68.41 68.28 68.29 18.5K
12:35 68.26 68.35 68.25 68.35 2.8K
12:40 68.37 68.37 68.31 68.35 3.4K
12:45 68.36 68.39 68.32 68.35 3.6K
12:50 68.35 68.37 68.31 68.36 5.4K
12:55 68.37 68.38 68.34 68.38 3.9K
13:00 68.36 68.44 68.32 68.41 13.6K
13:05 68.41 68.41 68.34 68.40 10.1K
13:10 68.39 68.39 68.27 68.28 8.8K
13:15 68.26 68.39 68.26 68.38 7.3K
13:20 68.39 68.41 68.37 68.37 4.3K
13:25 68.40 68.41 68.33 68.36 7.5K
13:30 68.36 68.36 68.30 68.32 2.8K
13:35 68.35 68.37 68.31 68.37 16.1K
13:40 68.36 68.44 68.36 68.38 18.8K
13:45 68.39 68.40 68.28 68.30 24.1K
13:50 68.30 68.30 68.25 68.25 8.5K
13:55 68.25 68.25 68.18 68.18 11.4K
14:00 68.20 68.25 68.17 68.25 17.0K
14:05 68.27 68.28 68.19 68.25 5.3K
14:10 68.29 68.34 68.26 68.34 10.3K
14:15 68.37 68.37 68.32 68.32 4.3K
14:20 68.35 68.37 68.29 68.37 5.7K
14:25 68.38 68.40 68.21 68.25 15.3K
14:30 68.21 68.28 68.16 68.25 22.0K
14:35 68.28 68.28 68.22 68.27 9.2K
14:40 68.27 68.30 68.22 68.22 21.5K
14:45 68.25 68.29 68.22 68.25 32.4K
14:50 68.29 68.29 68.19 68.21 11.7K
14:55 68.22 68.24 68.19 68.20 7.9K
15:00 68.22 68.27 68.16 68.22 37.7K
15:05 68.22 68.24 68.19 68.24 11.2K
15:10 68.24 68.24 68.16 68.21 15.5K
15:15 68.22 68.25 68.20 68.25 16.0K
15:20 68.25 68.25 68.15 68.25 137.7K
15:25 68.24 68.27 68.20 68.25 13.7K
15:30 68.26 68.34 68.24 68.30 15.5K
15:35 68.30 68.35 68.26 68.30 17.6K
15:40 68.32 68.32 68.22 68.22 17.9K
15:45 68.24 68.27 68.18 68.25 18.7K
15:50 68.22 68.26 68.20 68.20 4.9K
15:55 68.19 68.19 68.16 68.19 13.2K
16:00 68.19 68.23 68.17 68.21 12.3K
16:05 68.22 68.29 68.18 68.27 17.1K
16:10 68.30 68.36 68.28 68.36 14.9K
16:15 68.37 68.40 68.34 68.38 17.4K
16:20 68.39 68.46 68.36 68.44 43.4K
16:25 68.42 68.50 68.41 68.47 60.6K
16:30 68.47 68.50 68.38 68.49 35.8K
16:35 68.45 68.50 68.42 68.45 40.4K
16:40 68.49 68.56 68.43 68.49 49.1K
16:45 68.46 68.50 68.39 68.42 60.0K
16:50 68.39 68.45 68.32 68.40 62.8K
16:55 68.40 68.40 68.40 68.40 2,060.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available