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 66.70 66.70 66.16 66.65 21.8K
10:05 66.67 66.79 66.31 66.40 31.2K
10:10 66.38 66.49 66.35 66.49 10.3K
10:15 66.50 66.60 66.50 66.60 24.8K
10:20 66.60 66.62 66.43 66.43 13.5K
10:25 66.47 66.54 66.22 66.31 35.5K
10:30 66.29 66.29 66.03 66.07 75.2K
10:35 66.02 66.14 65.89 66.07 66.7K
10:40 66.03 66.18 65.74 65.85 98.0K
10:45 65.85 65.85 65.38 65.42 128.4K
10:50 65.43 65.62 65.28 65.62 86.9K
10:55 65.54 65.66 65.45 65.56 40.4K
11:00 65.53 65.66 65.32 65.38 116.8K
11:05 65.37 65.51 65.37 65.44 27.3K
11:10 65.45 65.49 65.37 65.40 50.0K
11:15 65.28 65.48 65.28 65.46 29.5K
11:20 65.46 65.49 65.28 65.31 24.7K
11:25 65.32 65.62 65.32 65.57 26.0K
11:30 65.61 65.72 65.54 65.72 28.9K
11:35 65.72 65.72 65.62 65.64 17.1K
11:40 65.64 65.69 65.50 65.67 57.3K
11:45 65.70 65.73 65.60 65.63 19.7K
11:50 65.65 65.65 65.45 65.45 27.1K
11:55 65.46 65.54 65.42 65.45 21.1K
12:00 65.44 65.46 65.22 65.30 78.0K
12:05 65.33 65.38 65.26 65.29 38.7K
12:10 65.28 65.32 65.12 65.16 29.0K
12:15 65.14 65.15 64.90 64.96 93.5K
12:20 64.97 65.05 64.94 64.95 17.0K
12:25 64.96 65.07 64.93 65.01 51.2K
12:30 65.02 65.11 64.95 64.96 57.3K
12:35 64.99 65.04 64.80 64.96 42.4K
12:40 64.87 64.92 64.85 64.87 21.7K
12:45 64.86 64.96 64.83 64.94 21.8K
12:50 64.95 64.97 64.82 64.86 36.7K
12:55 64.81 64.97 64.81 64.97 27.8K
13:00 64.98 65.08 64.96 65.07 9.7K
13:05 65.06 65.09 65.00 65.00 10.1K
13:10 65.00 65.00 64.89 64.89 17.6K
13:15 64.91 65.03 64.91 65.00 10.1K
13:20 65.00 65.06 64.96 64.98 14.8K
13:25 64.97 64.97 64.82 64.82 12.3K
13:30 64.83 64.83 64.63 64.73 43.4K
13:35 64.72 64.76 64.64 64.71 15.0K
13:40 64.73 64.75 64.68 64.70 15.6K
13:45 64.66 64.81 64.66 64.81 37.4K
13:50 64.81 64.81 64.64 64.64 16.5K
13:55 64.65 64.75 64.62 64.75 18.5K
14:00 64.71 64.87 64.70 64.84 20.5K
14:05 64.87 65.03 64.81 65.03 18.4K
14:10 65.04 65.12 65.00 65.07 14.9K
14:15 65.03 65.10 64.98 65.05 45.0K
14:20 65.04 65.06 64.95 65.01 14.4K
14:25 65.01 65.06 64.95 64.95 11.8K
14:30 64.99 65.05 64.92 65.03 20.2K
14:35 65.01 65.08 64.98 65.08 18.8K
14:40 65.07 65.15 65.07 65.13 42.5K
14:45 65.13 65.14 65.04 65.12 41.5K
14:50 65.13 65.21 65.13 65.14 17.0K
14:55 65.16 65.21 65.07 65.14 50.4K
15:00 65.14 65.27 65.14 65.17 17.7K
15:05 65.20 65.25 65.14 65.24 22.3K
15:10 65.25 65.35 65.24 65.27 55.9K
15:15 65.24 65.39 65.24 65.38 42.2K
15:20 65.39 65.48 65.35 65.38 31.6K
15:25 65.41 65.42 65.19 65.20 66.3K
15:30 65.23 65.33 65.15 65.31 33.6K
15:35 65.32 65.38 65.31 65.37 17.0K
15:40 65.38 65.39 65.24 65.28 19.8K
15:45 65.28 65.39 65.27 65.37 22.0K
15:50 65.37 65.38 65.34 65.38 15.7K
15:55 65.38 65.38 65.26 65.31 19.0K
16:00 65.31 65.40 65.31 65.38 55.5K
16:05 65.39 65.42 65.35 65.36 43.8K
16:10 65.39 65.39 65.29 65.33 32.0K
16:15 65.30 65.38 65.30 65.35 63.5K
16:20 65.32 65.39 65.32 65.38 82.3K
16:25 65.36 65.56 65.36 65.46 183.3K
16:30 65.45 65.52 65.37 65.52 114.9K
16:35 65.53 65.63 65.51 65.57 58.7K
16:40 65.56 65.60 65.52 65.59 29.7K
16:45 65.60 65.61 65.46 65.49 47.6K
16:55 65.49 65.49 65.49 65.49 1,690.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available