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 66.16 66.90 66.10 66.48 93.8K
10:05 66.44 66.59 65.89 65.89 79.4K
10:10 65.97 66.18 65.77 65.96 55.8K
10:15 65.93 66.06 65.77 65.87 39.1K
10:20 65.88 66.10 65.88 65.96 38.8K
10:25 66.06 66.10 65.99 66.08 18.2K
10:30 66.04 66.04 65.06 65.12 147.5K
10:35 65.10 65.28 64.74 65.19 132.8K
10:40 65.11 65.48 65.11 65.28 81.5K
10:45 65.38 65.64 65.19 65.58 81.7K
10:50 65.64 66.11 65.58 66.01 84.5K
10:55 65.99 66.04 65.71 65.75 20.5K
11:00 65.76 65.88 65.70 65.80 33.8K
11:05 65.86 65.86 65.67 65.76 28.3K
11:10 65.80 65.87 65.54 65.61 41.5K
11:15 65.55 65.81 65.55 65.71 19.2K
11:20 65.69 65.69 65.56 65.63 15.1K
11:25 65.59 65.97 65.56 65.94 73.9K
11:30 65.92 66.25 65.82 66.17 151.4K
11:35 66.21 66.22 65.94 66.01 36.0K
11:40 66.00 66.07 65.92 65.94 20.6K
11:45 65.95 66.05 65.84 65.93 23.7K
11:50 65.93 65.96 65.86 65.94 11.7K
11:55 65.97 65.97 65.88 65.88 12.1K
12:00 65.89 65.93 65.72 65.74 26.2K
12:05 65.74 65.76 65.61 65.66 31.2K
12:10 65.69 65.80 65.66 65.80 11.2K
12:15 65.79 65.86 65.74 65.77 13.4K
12:20 65.72 65.78 65.71 65.75 7.3K
12:25 65.77 65.79 65.74 65.76 11.0K
12:30 65.77 65.85 65.73 65.82 19.8K
12:35 65.79 65.83 65.77 65.80 15.0K
12:40 65.81 65.85 65.71 65.75 18.5K
12:45 65.74 65.83 65.70 65.79 30.5K
12:50 65.80 65.88 65.77 65.83 12.3K
12:55 65.84 65.87 65.77 65.79 8.9K
13:00 65.79 65.86 65.77 65.83 8.3K
13:05 65.85 65.85 65.73 65.76 10.2K
13:10 65.76 65.79 65.71 65.79 10.3K
13:15 65.77 65.93 65.76 65.86 18.0K
13:20 65.90 65.91 65.83 65.88 14.1K
13:25 65.88 66.01 65.88 66.01 14.3K
13:30 66.02 66.06 65.99 66.04 17.4K
13:35 66.00 66.04 65.95 66.04 9.6K
13:40 65.98 66.02 65.95 65.98 7.3K
13:45 66.00 66.02 65.95 66.01 12.5K
13:50 66.03 66.09 66.01 66.05 19.7K
13:55 66.04 66.08 66.02 66.02 7.7K
14:00 66.03 66.11 66.01 66.11 23.2K
14:05 66.08 66.08 66.02 66.02 12.4K
14:10 66.04 66.07 66.02 66.03 13.4K
14:15 66.02 66.10 66.01 66.02 24.7K
14:20 66.03 66.17 66.03 66.17 926.3K
14:25 66.17 66.20 66.09 66.09 20.6K
14:30 66.10 66.13 66.02 66.04 40.0K
14:35 66.04 66.11 66.03 66.11 7.6K
14:40 66.12 66.15 66.08 66.12 11.5K
14:45 66.12 66.15 66.07 66.07 9.6K
14:50 66.06 66.09 66.04 66.04 10.1K
14:55 66.05 66.05 65.91 65.93 230.8K
15:00 65.95 66.15 65.94 66.15 62.1K
15:05 66.19 66.34 66.14 66.34 59.5K
15:10 66.25 66.30 66.18 66.29 27.0K
15:15 66.30 66.30 66.16 66.20 38.2K
15:20 66.19 66.29 66.18 66.27 21.4K
15:25 66.28 66.31 66.25 66.25 19.4K
15:30 66.25 66.33 66.20 66.30 22.1K
15:35 66.26 66.31 66.26 66.31 16.0K
15:40 66.30 66.32 66.27 66.32 19.2K
15:45 66.33 66.33 66.25 66.28 10.2K
15:50 66.28 66.28 66.22 66.23 5.9K
15:55 66.21 66.21 66.06 66.10 36.2K
16:00 66.10 66.19 66.01 66.16 24.1K
16:05 66.18 66.18 66.03 66.04 21.9K
16:10 66.06 66.17 66.02 66.14 21.9K
16:15 66.11 66.15 66.00 66.00 26.1K
16:20 66.03 66.09 65.96 66.06 57.4K
16:25 66.09 66.12 66.01 66.01 52.6K
16:30 66.02 66.07 65.95 65.98 33.3K
16:35 65.97 66.10 65.93 66.10 34.7K
16:40 66.07 66.07 65.95 66.02 77.7K
16:45 66.01 66.06 66.00 66.01 23.8K
16:50 66.03 66.09 65.99 66.04 31.3K
16:55 66.03 66.03 66.03 66.03 307.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available