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 64.03 65.18 64.03 65.18 76.3K
10:05 65.15 65.72 64.94 65.59 102.8K
10:10 65.57 65.95 65.51 65.80 108.8K
10:15 65.80 66.18 65.68 66.07 123.5K
10:20 66.05 66.14 65.78 65.81 40.1K
10:25 65.80 66.20 65.64 66.20 67.6K
10:30 66.15 66.25 65.82 66.16 106.3K
10:35 66.15 66.16 65.97 66.07 40.5K
10:40 66.07 66.16 65.93 65.94 34.1K
10:45 65.97 66.08 65.89 66.04 50.7K
10:50 66.05 66.25 66.01 66.05 94.2K
10:55 66.11 66.12 65.87 65.89 56.4K
11:00 65.89 66.18 65.89 66.08 47.6K
11:05 66.08 66.18 65.99 66.05 51.5K
11:10 66.03 66.05 65.80 65.90 40.5K
11:15 65.92 66.74 65.92 66.65 157.0K
11:20 66.66 66.76 66.65 66.71 87.0K
11:25 66.64 66.74 66.61 66.70 75.3K
11:30 66.72 66.74 66.54 66.57 62.0K
11:35 66.55 66.67 66.52 66.67 21.8K
11:40 66.67 66.68 66.60 66.66 29.7K
11:45 66.69 67.06 66.63 66.95 72.6K
11:50 66.95 67.05 66.90 67.00 36.2K
11:55 66.97 67.05 66.90 66.92 22.2K
12:00 66.97 67.02 66.90 67.02 23.8K
12:05 67.02 67.17 66.98 67.14 43.4K
12:10 67.10 67.26 67.06 67.16 98.3K
12:15 67.21 67.40 67.18 67.27 81.8K
12:20 67.31 67.37 67.18 67.35 69.6K
12:25 67.37 67.52 67.35 67.50 68.5K
12:30 67.49 67.64 67.41 67.64 76.6K
12:35 67.63 67.86 67.55 67.60 107.8K
12:40 67.63 67.63 67.42 67.47 46.2K
12:45 67.45 67.49 67.36 67.39 33.9K
12:50 67.41 67.52 67.39 67.49 23.5K
12:55 67.44 67.50 67.42 67.44 19.1K
13:00 67.46 67.49 67.40 67.41 22.2K
13:05 67.44 67.56 67.38 67.56 49.0K
13:10 67.47 67.68 67.46 67.62 35.2K
13:15 67.59 67.63 67.53 67.59 25.5K
13:20 67.58 67.61 67.51 67.52 15.7K
13:25 67.55 67.60 67.49 67.52 34.0K
13:30 67.52 67.67 67.52 67.64 24.9K
13:35 67.60 67.60 67.37 67.37 33.0K
13:40 67.35 67.40 67.26 67.34 48.0K
13:45 67.34 67.44 67.34 67.35 35.3K
13:50 67.36 67.69 67.36 67.62 50.0K
13:55 67.67 67.67 67.55 67.59 22.7K
14:00 67.55 67.60 67.50 67.56 17.2K
14:05 67.57 67.60 67.52 67.54 23.9K
14:10 67.53 67.57 67.47 67.51 30.5K
14:15 67.50 67.52 67.46 67.52 16.3K
14:20 67.47 67.55 67.45 67.55 16.3K
14:25 67.55 67.55 67.45 67.45 50.7K
14:30 67.45 67.52 67.42 67.42 15.4K
14:35 67.45 67.54 67.41 67.41 22.8K
14:40 67.41 67.48 67.34 67.38 1,329.6K
14:45 67.38 67.52 67.36 67.47 22.1K
14:50 67.50 67.54 67.48 67.54 15.6K
14:55 67.55 67.63 67.55 67.58 23.2K
15:00 67.55 67.60 67.47 67.50 19.5K
15:05 67.52 67.58 67.52 67.56 10.9K
15:10 67.56 67.60 67.53 67.56 24.8K
15:15 67.54 67.58 67.49 67.55 24.6K
15:20 67.58 67.58 67.51 67.51 16.5K
15:25 67.51 67.55 67.50 67.50 17.2K
15:30 67.48 67.70 67.48 67.61 37.2K
15:35 67.62 67.63 67.55 67.55 44.5K
15:40 67.57 67.61 67.42 67.51 27.0K
15:45 67.50 67.54 67.46 67.47 21.6K
15:50 67.49 67.52 67.46 67.48 19.2K
15:55 67.49 67.52 67.44 67.49 16.7K
16:00 67.45 67.55 67.43 67.52 32.5K
16:05 67.53 67.79 67.53 67.77 57.9K
16:10 67.77 67.85 67.75 67.80 46.7K
16:15 67.82 67.84 67.69 67.84 72.1K
16:20 67.84 67.84 67.72 67.76 42.5K
16:25 67.77 67.79 67.64 67.64 37.9K
16:30 67.65 67.66 67.61 67.63 42.7K
16:35 67.63 67.66 67.57 67.57 61.1K
16:40 67.59 67.64 67.52 67.54 54.4K
16:45 67.54 67.58 67.46 67.49 108.6K
16:50 67.46 67.46 67.13 67.16 151.8K
16:55 67.50 67.50 67.50 67.50 673.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available