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
10:05 65.73 66.06 65.57 65.93 74.8K
10:10 65.93 66.05 65.86 65.93 28.3K
10:15 65.83 65.92 65.80 65.86 30.2K
10:20 65.85 65.92 65.75 65.75 13.7K
10:25 65.79 66.00 65.61 66.00 26.6K
10:30 65.97 65.97 65.66 65.73 45.0K
10:35 65.70 66.00 65.70 65.82 30.8K
10:40 65.82 65.82 65.46 65.47 28.7K
10:45 65.39 65.50 65.26 65.32 20.7K
10:50 65.22 65.30 65.15 65.23 25.5K
10:55 65.24 65.57 65.24 65.40 27.2K
11:00 65.35 65.39 65.22 65.25 20.4K
11:05 65.23 65.54 65.23 65.52 33.8K
11:10 65.51 65.76 65.51 65.74 18.9K
11:15 65.78 65.78 65.65 65.73 26.9K
11:20 65.71 65.89 65.71 65.74 11.0K
11:25 65.71 65.74 65.66 65.71 10.2K
11:30 65.70 65.71 65.61 65.66 12.2K
11:35 65.70 65.76 65.56 65.57 17.7K
11:40 65.57 65.59 65.54 65.57 6.3K
11:45 65.56 65.57 65.50 65.53 12.8K
11:50 65.51 65.53 65.45 65.48 18.2K
11:55 65.48 65.48 65.42 65.44 7.3K
12:00 65.44 65.46 65.38 65.43 12.4K
12:05 65.44 65.52 65.37 65.51 20.0K
12:10 65.51 65.70 65.47 65.70 22.2K
12:15 65.70 65.98 65.70 65.95 31.1K
12:20 65.95 65.97 65.89 65.94 26.4K
12:25 65.91 65.95 65.88 65.90 24.3K
12:30 65.90 65.98 65.88 65.90 14.1K
12:35 65.87 65.99 65.83 65.96 19.8K
12:40 65.98 66.03 65.92 65.95 24.4K
12:45 65.95 65.97 65.78 65.78 20.0K
12:50 65.77 65.84 65.77 65.81 12.2K
12:55 65.80 65.81 65.68 65.72 22.0K
13:00 65.73 65.75 65.68 65.73 17.0K
13:05 65.75 65.91 65.70 65.74 29.0K
13:10 65.74 65.83 65.74 65.80 13.7K
13:15 65.77 65.80 65.70 65.77 14.0K
13:20 65.74 65.77 65.66 65.72 20.8K
13:25 65.72 65.78 65.67 65.78 12.4K
13:30 65.75 65.79 65.66 65.74 11.8K
13:35 65.73 65.74 65.60 65.64 23.6K
13:40 65.61 65.65 65.57 65.60 8.8K
13:45 65.57 65.65 65.57 65.60 9.7K
13:50 65.54 65.59 65.49 65.59 15.2K
13:55 65.64 65.64 65.58 65.61 14.6K
14:00 65.61 65.61 65.56 65.57 13.6K
14:05 65.57 65.65 65.54 65.61 14.9K
14:10 65.61 65.66 65.58 65.65 10.1K
14:15 65.65 65.66 65.59 65.61 7.0K
14:20 65.60 65.61 65.54 65.60 13.0K
14:25 65.58 65.65 65.56 65.62 14.6K
14:30 65.61 65.66 65.58 65.58 7.4K
14:35 65.58 65.64 65.56 65.61 16.9K
14:40 65.61 65.64 65.58 65.63 16.2K
14:45 65.62 65.62 65.52 65.55 15.7K
14:50 65.55 65.63 65.52 65.59 18.2K
14:55 65.59 65.61 65.56 65.59 13.5K
15:00 65.55 65.58 65.44 65.48 19.8K
15:05 65.49 65.55 65.49 65.53 14.3K
15:10 65.53 65.62 65.53 65.62 18.3K
15:15 65.61 65.66 65.56 65.65 17.7K
15:20 65.66 65.68 65.61 65.65 16.2K
15:25 65.65 65.66 65.55 65.60 22.4K
15:30 65.60 65.63 65.56 65.62 22.2K
15:35 65.63 65.63 65.54 65.61 25.1K
15:40 65.61 65.63 65.57 65.62 20.4K
15:45 65.61 65.65 65.55 65.57 48.4K
15:50 65.56 65.62 65.50 65.62 23.1K
15:55 65.62 65.65 65.59 65.59 24.3K
16:00 65.59 65.65 65.59 65.63 27.5K
16:05 65.63 65.69 65.62 65.68 23.9K
16:10 65.68 65.70 65.64 65.64 16.1K
16:15 65.63 65.63 65.47 65.49 40.7K
16:20 65.50 65.53 65.48 65.53 21.3K
16:25 65.52 65.52 65.42 65.43 22.0K
16:30 65.43 65.49 65.40 65.46 22.2K
16:35 65.46 65.48 65.40 65.40 20.0K
16:40 65.38 65.42 65.34 65.37 44.8K
16:45 65.35 65.50 65.34 65.44 35.2K
16:50 65.43 65.43 65.30 65.30 28.8K
16:55 65.39 65.39 65.39 65.39 273.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available