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 65.36 65.79 65.25 65.72 48.4K
10:05 65.69 66.37 65.69 66.04 121.1K
10:10 66.04 66.21 65.90 65.92 88.0K
10:15 66.00 66.35 65.97 66.26 125.7K
10:20 66.22 66.25 66.10 66.20 40.6K
10:25 66.26 66.42 66.14 66.34 123.8K
10:30 66.34 67.04 66.28 66.98 225.0K
10:35 66.92 67.10 66.67 66.67 115.6K
10:40 66.60 66.66 66.40 66.54 128.9K
10:45 66.51 66.95 66.51 66.89 111.8K
10:50 66.93 67.31 66.90 67.24 129.4K
10:55 67.23 67.28 67.04 67.04 72.3K
11:00 67.08 67.18 66.93 66.93 73.4K
11:05 66.96 67.17 66.80 67.15 81.1K
11:10 67.16 67.50 67.12 67.49 109.6K
11:15 67.50 68.07 67.46 68.07 137.3K
11:20 68.07 68.25 67.92 68.21 147.7K
11:25 68.28 68.31 67.80 67.96 216.1K
11:30 67.98 68.55 67.90 68.48 162.0K
11:35 68.44 68.55 68.20 68.33 159.3K
11:40 68.34 68.47 68.07 68.11 75.3K
11:45 68.10 68.15 67.88 68.01 381.4K
11:50 68.08 68.09 67.95 68.03 49.6K
11:55 68.03 68.05 67.91 67.93 33.0K
12:00 67.89 68.08 67.86 67.86 82.7K
12:05 67.84 68.05 67.84 68.02 41.1K
12:10 68.00 68.05 67.96 67.96 18.0K
12:15 68.00 68.00 67.78 67.86 36.9K
12:20 67.87 67.98 67.84 67.96 18.3K
12:25 67.99 67.99 67.86 67.89 28.6K
12:30 67.89 67.89 67.70 67.71 44.4K
12:35 67.71 67.93 67.70 67.90 47.1K
12:40 67.91 68.15 67.89 67.92 51.8K
12:45 67.92 68.14 67.92 68.08 28.2K
12:50 68.06 68.11 68.02 68.03 15.0K
12:55 68.01 68.04 67.93 67.95 17.3K
13:00 67.97 68.15 67.94 68.15 24.0K
13:05 68.11 68.16 67.96 68.00 28.5K
13:10 67.97 68.00 67.88 67.99 51.7K
13:15 67.96 68.02 67.92 68.00 34.5K
13:20 67.97 68.00 67.92 67.93 18.0K
13:25 67.93 68.00 67.93 67.95 12.9K
13:30 67.98 68.06 67.98 68.04 35.7K
13:35 68.03 68.03 67.97 67.97 9.1K
13:40 67.99 68.03 67.96 67.99 9.4K
13:45 68.02 68.02 67.94 67.97 11.2K
13:50 67.99 68.00 67.94 67.98 11.0K
13:55 67.99 67.99 67.87 67.89 38.0K
14:00 67.87 67.95 67.87 67.93 16.1K
14:05 67.95 67.98 67.92 67.92 11.1K
14:10 67.90 67.91 67.83 67.85 20.8K
14:15 67.88 67.88 67.72 67.73 16.5K
14:20 67.72 67.82 67.65 67.71 59.7K
14:25 67.72 67.72 67.52 67.52 27.6K
14:30 67.52 67.55 67.42 67.47 50.1K
14:35 67.43 67.71 67.43 67.62 61.2K
14:40 67.63 67.63 67.52 67.52 34.1K
14:45 67.52 67.60 67.52 67.52 13.4K
14:50 67.51 67.51 67.42 67.46 17.1K
14:55 67.43 67.49 67.42 67.49 13.4K
15:00 67.46 67.52 67.42 67.42 9.4K
15:05 67.42 67.45 67.37 67.37 9.4K
15:10 67.37 67.49 67.37 67.45 21.2K
15:15 67.45 67.58 67.44 67.56 23.9K
15:20 67.56 67.62 67.53 67.53 16.8K
15:25 67.56 67.56 67.51 67.56 5.3K
15:30 67.53 67.75 67.52 67.72 40.0K
15:35 67.69 67.73 67.64 67.65 15.3K
15:40 67.69 67.75 67.55 67.75 55.6K
15:45 67.75 67.75 67.60 67.62 45.0K
15:50 67.62 67.69 67.60 67.69 19.0K
15:55 67.62 67.66 67.60 67.63 17.0K
16:00 67.63 67.69 67.60 67.61 16.5K
16:05 67.64 67.77 67.61 67.73 44.7K
16:10 67.73 67.84 67.72 67.82 36.5K
16:15 67.84 67.96 67.80 67.93 31.4K
16:20 67.93 67.94 67.86 67.86 36.7K
16:25 67.86 67.88 67.83 67.88 25.4K
16:30 67.85 67.88 67.81 67.85 53.8K
16:35 67.83 67.92 67.72 67.72 47.7K
16:40 67.72 67.80 67.64 67.67 41.6K
16:45 67.67 67.71 67.50 67.52 48.3K
16:50 67.52 67.62 67.50 67.50 65.1K
16:55 67.44 67.44 67.44 67.44 528.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available