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 66.50 66.79 66.50 66.73 10.7K
10:05 66.72 66.87 66.72 66.81 16.6K
10:10 66.84 66.99 66.79 66.98 23.0K
10:15 66.95 66.98 66.90 66.92 9.4K
10:20 66.96 66.99 66.90 66.96 8.3K
10:25 66.91 67.04 66.86 67.04 15.5K
10:30 67.17 67.17 66.32 66.40 112.2K
10:35 66.35 66.41 66.06 66.07 57.2K
10:40 66.05 66.12 65.75 65.80 124.1K
10:45 65.82 65.86 65.70 65.78 73.7K
10:50 65.80 65.92 65.70 65.87 60.1K
10:55 65.86 65.86 65.62 65.71 48.2K
11:00 65.71 65.85 65.71 65.83 34.7K
11:05 65.76 65.81 65.70 65.80 21.9K
11:10 65.77 65.83 65.71 65.83 24.0K
11:15 65.77 65.85 65.77 65.83 26.5K
11:20 65.82 66.00 65.82 66.00 49.0K
11:25 66.01 66.16 65.98 66.06 44.2K
11:30 66.05 66.25 66.03 66.06 46.8K
11:35 66.03 66.17 66.03 66.15 23.1K
11:40 66.17 66.27 66.05 66.13 61.9K
11:45 66.12 66.18 66.07 66.16 40.6K
11:50 66.17 66.21 66.08 66.16 52.6K
11:55 66.16 66.27 66.13 66.21 31.8K
12:00 66.21 66.23 66.08 66.18 34.7K
12:05 66.18 66.32 66.18 66.22 51.6K
12:10 66.23 66.33 66.22 66.28 17.1K
12:15 66.29 66.36 66.28 66.31 35.4K
12:20 66.32 66.40 66.23 66.25 68.2K
12:25 66.25 66.26 66.18 66.25 40.6K
12:30 66.25 66.29 66.20 66.21 24.5K
12:35 66.24 66.25 66.11 66.20 37.2K
12:40 66.19 66.22 66.15 66.21 10.5K
12:45 66.22 66.22 66.14 66.16 9.3K
12:50 66.17 66.19 66.14 66.19 8.9K
12:55 66.19 66.20 66.07 66.11 21.5K
13:00 66.12 66.19 66.09 66.18 14.6K
13:05 66.18 66.21 66.13 66.18 12.6K
13:10 66.18 66.23 66.16 66.23 25.3K
13:15 66.23 66.34 66.23 66.32 18.1K
13:20 66.32 66.38 66.22 66.23 39.2K
13:25 66.21 66.29 66.21 66.24 12.3K
13:30 66.24 66.32 66.23 66.26 11.0K
13:35 66.26 66.27 66.16 66.25 25.1K
13:40 66.26 66.26 66.18 66.23 19.6K
13:45 66.18 66.24 66.17 66.23 10.8K
13:50 66.23 66.25 66.16 66.23 26.6K
13:55 66.24 66.31 66.21 66.31 10.1K
14:00 66.27 66.44 66.27 66.44 33.3K
14:05 66.44 66.48 66.32 66.37 61.6K
14:10 66.37 66.50 66.37 66.40 21.7K
14:15 66.36 66.40 66.31 66.37 19.8K
14:20 66.34 66.46 66.34 66.41 41.7K
14:25 66.41 66.41 66.30 66.33 17.4K
14:30 66.33 66.37 66.28 66.37 27.7K
14:35 66.37 66.45 66.32 66.45 26.5K
14:40 66.46 66.56 66.45 66.53 36.5K
14:45 66.53 66.53 66.43 66.44 18.2K
14:50 66.47 66.53 66.40 66.49 48.2K
14:55 66.50 66.53 66.44 66.46 32.7K
15:00 66.45 66.53 66.42 66.52 33.8K
15:05 66.52 66.58 66.48 66.53 32.9K
15:10 66.50 66.67 66.50 66.58 110.8K
15:15 66.58 66.58 66.49 66.54 18.8K
15:20 66.54 66.54 66.44 66.49 23.5K
15:25 66.50 66.53 66.45 66.48 13.9K
15:30 66.47 66.55 66.43 66.55 44.3K
15:35 66.55 66.57 66.51 66.52 17.8K
15:40 66.55 66.57 66.47 66.54 19.0K
15:45 66.57 66.58 66.36 66.42 55.4K
15:50 66.42 66.46 66.37 66.40 27.2K
15:55 66.40 66.45 66.36 66.43 47.8K
16:00 66.43 66.55 66.42 66.55 23.9K
16:05 66.55 66.55 66.44 66.48 27.3K
16:10 66.48 66.50 66.47 66.50 25.0K
16:15 66.50 66.51 66.44 66.49 13.2K
16:20 66.45 66.48 66.42 66.42 13.7K
16:25 66.43 66.44 66.40 66.42 8.2K
16:30 66.42 66.45 66.32 66.43 37.7K
16:35 66.42 66.48 66.39 66.47 28.3K
16:40 66.43 66.53 66.43 66.53 55.6K
16:45 66.51 66.54 66.45 66.48 46.6K
16:50 66.51 66.53 66.31 66.31 23.3K
16:55 66.43 66.43 66.43 66.43 269.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available