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 66.79 66.94 66.64 66.94 12.1K
10:05 66.95 66.97 66.54 66.54 24.8K
10:10 66.55 66.55 66.34 66.47 13.4K
10:15 66.53 66.67 66.48 66.54 10.5K
10:20 66.50 66.64 66.39 66.52 22.0K
10:25 66.49 66.80 66.38 66.73 74.9K
10:30 66.77 66.77 66.07 66.08 95.8K
10:35 66.02 66.22 66.01 66.22 52.7K
10:40 66.23 66.59 66.20 66.47 93.2K
10:45 66.49 66.51 66.20 66.28 41.5K
10:50 66.23 66.29 66.01 66.02 56.7K
10:55 66.05 66.05 65.75 65.91 99.4K
11:00 65.90 65.96 65.63 65.79 104.6K
11:05 65.79 65.93 65.70 65.88 33.5K
11:10 65.89 65.89 65.66 65.76 20.7K
11:15 65.77 65.78 65.56 65.58 32.2K
11:20 65.57 65.66 65.35 65.39 72.8K
11:25 65.42 65.54 65.35 65.43 40.9K
11:30 65.48 65.53 65.38 65.44 15.1K
11:35 65.38 65.48 65.29 65.33 24.7K
11:40 65.33 65.33 65.04 65.10 62.4K
11:45 65.10 65.18 65.01 65.13 69.2K
11:50 65.14 65.32 65.14 65.28 48.6K
11:55 65.22 65.27 65.10 65.23 47.5K
12:00 65.27 65.34 65.09 65.15 82.0K
12:05 65.17 65.21 65.07 65.21 26.1K
12:10 65.21 65.21 65.07 65.10 30.3K
12:15 65.09 65.15 64.95 64.95 50.3K
12:20 64.95 65.17 64.93 65.16 20.9K
12:25 65.15 65.20 65.10 65.19 20.8K
12:30 65.10 65.17 65.06 65.14 17.3K
12:35 65.15 65.21 65.02 65.06 41.8K
12:40 65.07 65.08 65.03 65.05 10.1K
12:45 65.07 65.11 65.06 65.07 25.1K
12:50 65.03 65.06 65.00 65.01 24.6K
12:55 65.03 65.11 65.02 65.06 29.0K
13:00 65.03 65.18 65.02 65.15 26.7K
13:05 65.15 65.32 65.13 65.19 28.3K
13:10 65.19 65.23 65.08 65.17 19.6K
13:15 65.18 65.18 65.07 65.08 11.9K
13:20 65.09 65.18 65.07 65.07 11.1K
13:25 65.06 65.13 65.06 65.12 14.7K
13:30 65.10 65.15 65.09 65.15 13.8K
13:35 65.15 65.15 65.07 65.13 11.8K
13:40 65.12 65.26 65.10 65.26 14.0K
13:45 65.31 65.31 65.23 65.27 22.6K
13:50 65.27 65.27 65.14 65.14 19.2K
13:55 65.14 65.19 65.11 65.16 11.3K
14:00 65.14 65.21 65.14 65.15 14.9K
14:05 65.12 65.12 65.02 65.02 35.4K
14:10 65.00 65.08 65.00 65.03 36.3K
14:15 65.00 65.03 64.92 64.99 35.8K
14:20 64.98 65.05 64.97 65.05 1,020.2K
14:25 65.05 65.05 64.80 64.88 56.7K
14:30 64.84 64.89 64.82 64.84 17.5K
14:35 64.81 65.04 64.72 64.97 46.6K
14:40 64.97 65.04 64.97 65.04 28.8K
14:45 65.03 65.03 64.94 65.01 21.1K
14:50 64.96 65.02 64.95 64.97 15.6K
14:55 64.97 64.98 64.81 64.85 33.4K
15:00 64.84 64.91 64.81 64.86 16.9K
15:05 64.85 64.91 64.73 64.78 29.6K
15:10 64.80 64.89 64.74 64.88 24.1K
15:15 64.87 64.90 64.83 64.86 13.4K
15:20 64.84 64.90 64.83 64.86 18.9K
15:25 64.86 64.86 64.82 64.85 14.5K
15:30 64.83 64.89 64.83 64.85 20.5K
15:35 64.83 64.85 64.80 64.82 26.7K
15:40 64.83 64.89 64.82 64.84 32.6K
15:45 64.84 64.85 64.70 64.72 47.4K
15:50 64.71 64.78 64.70 64.73 28.8K
15:55 64.71 64.72 64.55 64.58 78.2K
16:00 64.57 64.58 64.51 64.54 31.4K
16:05 64.54 64.61 64.51 64.56 57.6K
16:10 64.56 64.57 64.44 64.44 28.2K
16:15 64.50 64.57 64.45 64.50 37.3K
16:20 64.49 64.51 64.42 64.48 45.2K
16:25 64.49 64.49 64.42 64.49 34.1K
16:30 64.50 64.59 64.49 64.57 56.7K
16:35 64.57 64.61 64.52 64.58 41.2K
16:40 64.57 64.65 64.55 64.64 43.6K
16:45 64.64 64.69 64.61 64.64 56.9K
16:50 64.65 64.73 64.57 64.61 108.4K
16:55 64.51 64.51 64.51 64.51 1,542.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available