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 67.57 67.74 67.35 67.41 26.6K
10:05 67.53 67.67 67.35 67.53 38.4K
10:10 67.61 67.73 67.50 67.52 37.4K
10:15 67.57 67.57 67.22 67.33 29.0K
10:20 67.30 67.33 66.83 66.90 33.9K
10:25 66.93 67.10 66.90 67.10 18.6K
10:30 66.94 67.05 66.78 66.96 71.3K
10:35 66.99 67.22 66.97 67.19 38.0K
10:40 67.19 67.24 67.03 67.05 29.9K
10:45 67.07 67.11 66.82 66.93 50.6K
10:50 66.91 67.03 66.85 66.93 22.0K
10:55 66.90 67.04 66.82 67.03 34.7K
11:00 67.03 67.16 66.98 67.09 43.9K
11:05 67.10 67.20 67.01 67.02 45.4K
11:10 67.03 67.11 66.92 66.95 42.0K
11:15 66.98 66.98 66.54 66.57 83.9K
11:20 66.53 66.67 66.44 66.48 77.7K
11:25 66.52 66.55 66.37 66.44 79.3K
11:30 66.46 66.46 66.13 66.21 66.4K
11:35 66.20 66.22 66.02 66.07 64.1K
11:40 66.10 66.44 66.10 66.39 78.1K
11:45 66.40 66.40 66.12 66.19 37.1K
11:50 66.19 66.22 66.08 66.10 30.3K
11:55 66.15 66.18 66.00 66.02 68.2K
12:00 66.02 66.19 65.96 66.01 40.5K
12:05 66.01 66.12 66.01 66.09 21.7K
12:10 66.00 66.06 65.89 65.92 26.0K
12:15 65.92 65.97 65.83 65.95 21.1K
12:20 65.97 66.00 65.89 65.93 14.2K
12:25 65.94 66.00 65.88 65.92 22.2K
12:30 65.93 66.05 65.74 65.84 49.2K
12:35 65.85 65.99 65.79 65.95 27.7K
12:40 65.99 66.01 65.88 65.94 47.7K
12:45 65.95 65.95 65.82 65.91 22.7K
12:50 65.94 66.05 65.91 66.02 31.7K
12:55 66.02 66.02 65.75 65.75 22.5K
13:00 65.75 65.89 65.72 65.85 14.4K
13:05 65.89 66.02 65.86 65.99 18.2K
13:10 66.02 66.02 65.92 65.98 15.9K
13:15 65.97 66.00 65.92 65.96 11.7K
13:20 65.92 65.99 65.91 65.91 7.1K
13:25 65.91 65.96 65.86 65.91 14.5K
13:30 65.87 65.91 65.83 65.87 12.7K
13:35 65.87 65.87 65.77 65.82 35.3K
13:40 65.80 65.93 65.78 65.86 8.7K
13:45 65.86 65.91 65.83 65.86 8.2K
13:50 65.86 65.89 65.82 65.89 7.4K
13:55 65.89 66.05 65.86 65.86 29.8K
14:00 65.86 65.89 65.73 65.75 48.3K
14:05 65.75 65.87 65.75 65.86 17.3K
14:10 65.85 66.00 65.85 65.93 32.2K
14:15 65.92 66.00 65.90 65.97 9.6K
14:20 66.00 66.05 65.96 65.98 16.5K
14:25 65.96 66.02 65.92 65.99 18.5K
14:30 65.98 66.03 65.93 65.98 19.4K
14:35 65.98 66.02 65.95 66.00 9.2K
14:40 65.98 66.01 65.88 65.91 20.9K
14:45 65.91 65.97 65.90 65.95 8.3K
14:50 65.96 65.98 65.91 65.97 20.9K
14:55 65.96 66.00 65.90 65.94 8.9K
15:00 65.93 65.93 65.84 65.89 12.3K
15:05 65.90 65.93 65.86 65.90 11.6K
15:10 65.89 65.94 65.81 65.94 16.7K
15:15 65.97 66.03 65.95 65.96 13.3K
15:20 65.96 65.99 65.95 65.98 8.2K
15:25 65.96 65.99 65.95 65.97 10.2K
15:30 65.94 66.00 65.94 65.96 13.8K
15:35 65.98 66.03 65.95 65.98 17.4K
15:40 66.01 66.04 65.95 65.95 30.2K
15:45 65.96 66.01 65.92 66.01 17.1K
15:50 66.01 66.03 65.95 65.95 17.0K
15:55 65.94 66.08 65.94 66.05 37.3K
16:00 66.05 66.15 66.04 66.14 30.5K
16:05 66.14 66.22 66.14 66.22 65.6K
16:10 66.22 66.22 66.14 66.14 24.6K
16:15 66.15 66.16 66.10 66.15 15.2K
16:20 66.15 66.17 66.01 66.07 34.2K
16:25 66.06 66.14 66.05 66.10 27.0K
16:30 66.10 66.20 66.04 66.16 39.0K
16:35 66.15 66.17 66.08 66.13 23.7K
16:40 66.12 66.17 66.07 66.10 28.8K
16:45 66.12 66.18 66.08 66.11 69.2K
16:50 66.06 66.07 65.97 66.02 27.1K
16:55 65.86 65.86 65.86 65.86 1,576.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available