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 65.13 65.61 65.13 65.46 21.5K
10:05 65.61 65.66 65.40 65.51 33.8K
10:10 65.49 65.72 65.46 65.72 36.7K
10:15 65.73 65.73 65.55 65.70 14.6K
10:20 65.72 65.80 65.58 65.71 36.9K
10:25 65.71 65.91 65.69 65.91 17.0K
10:30 65.89 66.10 65.88 65.98 57.7K
10:35 66.03 66.03 65.87 65.99 27.0K
10:40 65.96 66.13 65.93 66.08 17.8K
10:45 66.15 66.15 65.94 65.99 27.0K
10:50 65.96 66.03 65.80 65.83 19.2K
10:55 65.83 65.88 65.72 65.80 23.6K
11:00 65.82 65.87 65.77 65.77 23.8K
11:05 65.80 65.86 65.70 65.84 9.9K
11:10 65.85 65.88 65.75 65.77 7.8K
11:15 65.79 65.84 65.62 65.72 35.0K
11:20 65.69 65.85 65.69 65.81 32.8K
11:25 65.81 65.87 65.76 65.87 19.0K
11:30 65.85 65.87 65.82 65.86 12.1K
11:35 65.83 65.95 65.83 65.92 24.1K
11:40 65.91 65.93 65.84 65.92 26.4K
11:45 65.92 66.00 65.90 65.97 15.4K
11:50 65.94 65.96 65.80 65.92 26.3K
11:55 65.96 65.96 65.81 65.84 15.7K
12:00 65.85 65.95 65.85 65.90 17.9K
12:05 65.92 65.92 65.66 65.69 24.7K
12:10 65.70 65.70 65.56 65.69 22.7K
12:15 65.66 65.66 65.60 65.60 15.3K
12:20 65.59 65.59 65.27 65.29 41.3K
12:25 65.29 65.37 65.29 65.33 14.3K
12:30 65.31 65.52 65.31 65.48 22.3K
12:35 65.50 65.53 65.43 65.47 11.2K
12:40 65.48 65.52 65.40 65.50 13.0K
12:45 65.47 65.51 65.46 65.46 5.2K
12:50 65.44 65.49 65.39 65.49 28.2K
12:55 65.48 65.61 65.44 65.61 22.5K
13:00 65.58 65.58 65.47 65.50 7.6K
13:05 65.51 65.51 65.39 65.42 10.2K
13:10 65.42 65.46 65.32 65.35 25.0K
13:15 65.34 65.40 65.32 65.32 18.1K
13:20 65.30 65.38 65.25 65.32 18.6K
13:25 65.32 65.33 65.25 65.27 12.3K
13:30 65.28 65.33 65.28 65.30 12.0K
13:35 65.31 65.35 65.26 65.26 11.8K
13:40 65.27 65.27 65.21 65.25 12.1K
13:45 65.25 65.25 65.16 65.23 19.3K
13:50 65.22 65.25 65.12 65.15 11.3K
13:55 65.16 65.20 65.13 65.17 8.3K
14:00 65.13 65.27 65.11 65.22 18.2K
14:05 65.24 65.24 65.15 65.20 9.7K
14:10 65.21 65.26 65.19 65.24 12.4K
14:15 65.24 65.24 65.18 65.22 6.3K
14:20 65.20 65.26 65.20 65.24 5.6K
14:25 65.24 65.31 65.24 65.31 15.3K
14:30 65.28 65.28 65.19 65.20 8.2K
14:35 65.20 65.28 65.19 65.20 18.5K
14:40 65.23 65.33 65.19 65.24 20.9K
14:45 65.28 65.33 65.17 65.17 28.7K
14:50 65.19 65.27 65.14 65.15 48.7K
14:55 65.16 65.24 65.15 65.21 15.0K
15:00 65.18 65.20 65.13 65.15 12.0K
15:05 65.15 65.18 65.11 65.16 27.8K
15:10 65.15 65.16 65.03 65.08 27.7K
15:15 65.10 65.15 65.08 65.14 12.5K
15:20 65.11 65.12 65.08 65.09 9.5K
15:25 65.07 65.15 65.06 65.15 14.0K
15:30 65.13 65.15 65.04 65.04 19.0K
15:35 65.05 65.06 64.89 64.89 21.3K
15:40 64.92 64.99 64.90 64.96 11.9K
15:45 64.96 64.96 64.89 64.96 21.8K
15:50 64.91 64.98 64.91 64.97 10.1K
15:55 64.97 65.05 64.97 65.01 16.3K
16:00 65.02 65.08 65.01 65.04 5.7K
16:05 65.06 65.11 65.03 65.11 3.8K
16:10 65.11 65.11 65.02 65.05 8.4K
16:15 65.03 65.05 65.00 65.02 15.0K
16:20 65.01 65.12 65.00 65.09 11.7K
16:25 65.09 65.11 65.00 65.03 10.2K
16:30 65.03 65.08 65.01 65.03 10.1K
16:35 65.01 65.03 64.95 64.99 44.5K
16:40 64.99 65.00 64.89 64.89 23.6K
16:45 64.89 65.01 64.89 64.94 15.9K
16:50 64.95 64.97 64.89 64.96 19.9K
16:55 64.81 64.81 64.81 64.81 406.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available