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 67.07 67.31 67.06 67.31 19.9K
10:05 67.37 67.47 67.12 67.17 24.9K
10:10 67.21 67.32 67.07 67.27 26.8K
10:15 67.22 67.37 67.06 67.18 78.5K
10:20 67.17 67.40 67.10 67.10 132.3K
10:25 67.00 67.09 66.83 66.83 55.6K
10:30 66.81 66.87 66.14 66.27 136.5K
10:35 66.26 66.59 66.22 66.59 258.2K
10:40 66.56 66.98 66.55 66.80 38.1K
10:45 66.81 66.92 66.80 66.88 22.9K
10:50 66.86 66.94 66.71 66.86 15.9K
10:55 66.71 66.82 66.60 66.60 41.3K
11:00 66.64 66.94 66.64 66.88 38.5K
11:05 66.80 67.08 66.80 67.01 37.3K
11:10 67.06 67.20 67.05 67.15 22.6K
11:15 67.15 67.15 67.04 67.06 17.3K
11:20 67.05 67.08 66.89 66.89 22.7K
11:25 66.87 66.91 66.72 66.81 25.2K
11:30 66.77 66.86 66.75 66.75 13.6K
11:35 66.75 66.83 66.72 66.83 11.5K
11:40 66.82 67.01 66.77 66.92 25.9K
11:45 66.91 67.08 66.88 66.92 21.1K
11:50 66.93 67.03 66.81 66.85 9.3K
11:55 66.85 66.93 66.80 66.93 4.7K
12:00 66.91 67.00 66.87 66.93 16.5K
12:05 66.85 66.91 66.81 66.88 10.0K
12:10 66.89 67.04 66.88 66.99 32.5K
12:15 67.02 67.06 66.97 67.00 36.2K
12:20 66.98 67.02 66.94 67.00 13.7K
12:25 67.01 67.03 66.97 66.97 5.0K
12:30 66.97 67.00 66.88 66.88 13.1K
12:35 66.91 66.97 66.91 66.93 8.2K
12:40 66.94 66.98 66.89 66.91 9.9K
12:45 66.94 67.00 66.88 66.91 9.0K
12:50 66.92 66.97 66.88 66.93 16.6K
12:55 66.94 67.04 66.94 67.01 54.4K
13:00 66.99 67.18 66.99 67.13 29.2K
13:05 67.12 67.24 67.11 67.24 17.8K
13:10 67.26 67.27 67.14 67.14 17.8K
13:15 67.17 67.19 67.05 67.14 16.3K
13:20 67.13 67.18 67.10 67.14 5.1K
13:25 67.18 67.19 67.11 67.11 7.5K
13:30 67.11 67.40 67.11 67.21 66.8K
13:35 67.25 67.27 67.16 67.16 28.6K
13:40 67.18 67.24 67.11 67.11 19.1K
13:45 67.06 67.10 66.97 67.03 27.3K
13:50 67.03 67.04 66.92 67.01 14.6K
13:55 67.00 67.07 66.96 67.04 12.0K
14:00 67.04 67.12 67.01 67.09 14.6K
14:05 67.09 67.24 67.09 67.20 10.9K
14:10 67.23 67.24 67.18 67.22 7.4K
14:15 67.21 67.36 67.21 67.36 25.0K
14:20 67.34 67.45 67.34 67.44 19.9K
14:25 67.43 67.49 67.34 67.36 25.7K
14:30 67.34 67.42 67.34 67.42 9.5K
14:35 67.40 67.44 67.38 67.44 7.4K
14:40 67.43 67.43 67.26 67.27 10.1K
14:45 67.30 67.32 67.22 67.26 8.9K
14:50 67.27 67.27 67.13 67.13 18.4K
14:55 67.14 67.18 66.97 67.04 37.5K
15:00 66.98 67.02 66.87 66.93 24.9K
15:05 66.92 66.95 66.88 66.88 14.0K
15:10 66.90 66.91 66.69 66.71 39.9K
15:15 66.71 66.73 66.55 66.70 60.9K
15:20 66.67 66.78 66.57 66.75 29.1K
15:25 66.77 66.79 66.68 66.73 23.8K
15:30 66.69 66.69 66.59 66.69 26.3K
15:35 66.68 66.71 66.63 66.65 22.0K
15:40 66.68 66.68 66.58 66.64 24.1K
15:45 66.62 66.67 66.60 66.66 13.7K
15:50 66.64 66.68 66.63 66.63 15.4K
15:55 66.63 66.67 66.56 66.61 18.4K
16:00 66.64 66.67 66.63 66.64 10.6K
16:05 66.67 66.72 66.62 66.62 22.2K
16:10 66.65 66.70 66.62 66.63 16.6K
16:15 66.59 66.64 66.51 66.57 26.1K
16:20 66.55 66.59 66.50 66.50 27.4K
16:25 66.50 66.65 66.50 66.60 28.8K
16:30 66.54 66.62 66.54 66.59 23.9K
16:35 66.60 66.78 66.57 66.73 39.1K
16:40 66.72 66.75 66.61 66.72 39.8K
16:45 66.71 66.80 66.69 66.76 48.7K
16:50 66.73 66.74 66.63 66.63 37.1K
16:55 66.70 66.70 66.70 66.70 672.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available