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 66.45 66.46 66.03 66.03 61.5K
10:05 66.02 66.20 65.51 65.72 69.1K
10:10 65.65 65.83 65.40 65.67 82.7K
10:15 65.83 66.01 65.72 65.95 55.4K
10:20 65.93 66.00 65.81 65.95 62.3K
10:25 65.94 66.11 65.89 65.95 87.7K
10:30 65.88 65.88 65.60 65.85 99.7K
10:35 65.87 66.18 65.85 66.14 54.7K
10:40 66.09 66.17 65.97 66.17 95.7K
10:45 66.13 66.18 65.97 66.05 27.4K
10:50 66.08 66.27 66.07 66.26 48.7K
10:55 66.25 66.42 66.20 66.24 72.9K
11:00 66.53 67.17 66.50 67.15 113.8K
11:05 67.09 67.40 67.09 67.40 131.6K
11:10 67.34 67.72 67.30 67.66 149.0K
11:15 67.64 67.84 67.33 67.39 131.7K
11:20 67.34 67.35 67.10 67.18 44.8K
11:25 67.08 67.40 67.08 67.20 48.2K
11:30 67.20 67.47 67.18 67.30 63.4K
11:35 67.30 67.38 67.18 67.20 33.6K
11:40 67.22 67.26 66.97 67.08 59.9K
11:45 67.07 67.25 67.07 67.17 24.7K
11:50 67.21 67.24 67.08 67.12 35.4K
11:55 67.11 67.17 67.04 67.07 30.0K
12:00 67.10 67.32 67.03 67.27 39.4K
12:05 67.24 67.31 67.08 67.11 31.0K
12:10 67.16 67.17 67.02 67.11 27.0K
12:15 67.15 67.15 67.08 67.12 9.4K
12:20 67.12 67.16 67.08 67.09 7.8K
12:25 67.06 67.16 67.06 67.13 11.8K
12:30 67.10 67.17 67.05 67.17 15.1K
12:35 67.17 67.20 67.13 67.13 16.4K
12:40 67.18 67.23 67.10 67.13 7.8K
12:45 67.10 67.19 67.03 67.17 22.2K
12:50 67.14 67.40 67.07 67.35 51.1K
12:55 67.36 67.36 67.25 67.27 7.3K
13:00 67.26 67.37 67.26 67.27 21.7K
13:05 67.28 67.52 67.28 67.49 37.9K
13:10 67.48 67.55 67.46 67.48 17.9K
13:15 67.48 67.50 67.38 67.46 15.1K
13:20 67.44 67.56 67.39 67.53 25.6K
13:25 67.53 67.94 67.49 67.92 104.4K
13:30 67.87 68.13 67.81 68.12 92.5K
13:35 68.17 68.17 68.00 68.10 63.4K
13:40 68.07 68.10 67.91 67.92 37.2K
13:45 67.93 68.32 67.93 68.20 95.2K
13:50 68.22 68.24 67.98 67.98 38.2K
13:55 67.97 68.10 67.95 68.09 28.6K
14:00 68.05 68.28 68.05 68.22 28.7K
14:05 68.22 68.23 68.12 68.15 21.6K
14:10 68.12 68.20 68.05 68.20 18.8K
14:15 68.20 68.20 68.10 68.10 21.8K
14:20 68.10 68.18 68.05 68.18 35.0K
14:25 68.18 68.22 68.12 68.13 34.1K
14:30 68.13 68.17 68.07 68.11 19.4K
14:35 68.07 68.13 68.07 68.11 13.9K
14:40 68.14 68.14 68.07 68.12 10.2K
14:45 68.11 68.12 68.05 68.07 16.0K
14:50 68.10 68.14 68.00 68.09 34.8K
14:55 68.04 68.07 67.96 67.99 20.0K
15:00 67.98 68.09 67.98 68.01 31.4K
15:05 68.04 68.08 68.00 68.03 14.5K
15:10 68.05 68.09 67.95 68.06 77.2K
15:15 68.02 68.08 68.02 68.06 22.8K
15:20 68.07 68.14 68.04 68.14 28.2K
15:25 68.10 68.50 68.10 68.48 63.6K
15:30 68.46 68.58 68.37 68.54 85.7K
15:35 68.50 68.54 68.41 68.46 39.2K
15:40 68.49 68.51 68.41 68.46 31.1K
15:45 68.50 68.55 68.44 68.54 25.6K
15:50 68.54 68.55 68.45 68.47 48.8K
15:55 68.48 68.77 68.41 68.75 74.3K
16:00 68.74 68.75 68.61 68.75 64.1K
16:05 68.75 68.83 68.68 68.80 39.9K
16:10 68.81 68.91 68.78 68.84 47.8K
16:15 68.84 68.90 68.72 68.90 60.5K
16:20 68.90 68.92 68.78 68.85 62.4K
16:25 68.85 68.92 68.82 68.92 37.7K
16:30 68.92 68.92 68.82 68.88 58.1K
16:35 68.92 69.06 68.91 69.06 79.8K
16:40 69.02 69.05 68.92 69.02 89.6K
16:45 69.03 69.14 68.98 69.00 226.5K
16:50 69.00 69.06 68.88 68.88 127.0K
16:55 68.86 68.86 68.86 68.86 819.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available