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 67.86 68.30 67.74 68.27 82.2K
10:05 68.29 68.54 67.95 68.25 68.3K
10:10 68.26 68.44 68.06 68.44 36.4K
10:15 68.42 68.67 68.14 68.59 83.1K
10:20 68.61 68.79 68.45 68.51 66.7K
10:25 68.54 68.61 68.23 68.58 51.7K
10:30 68.57 68.69 68.25 68.58 110.2K
10:35 68.59 69.10 68.59 68.92 128.9K
10:40 68.95 69.05 68.87 69.04 103.1K
10:45 68.96 69.05 68.70 68.70 40.5K
10:50 68.66 68.67 68.15 68.16 84.4K
10:55 68.15 68.15 67.56 67.56 154.9K
11:00 67.64 67.96 67.52 67.74 132.6K
11:05 67.79 67.82 67.68 67.78 48.1K
11:10 67.78 67.79 67.30 67.38 130.5K
11:15 67.37 68.15 67.36 68.13 92.8K
11:20 68.14 68.22 68.01 68.15 140.4K
11:25 68.19 68.19 67.88 68.00 40.7K
11:30 67.84 68.25 67.84 68.24 99.0K
11:35 68.25 68.48 68.22 68.29 41.7K
11:40 68.31 68.45 68.13 68.38 59.3K
11:45 68.41 68.44 68.30 68.40 40.9K
11:50 68.40 68.68 68.38 68.59 96.2K
11:55 68.55 68.63 68.46 68.52 25.8K
12:00 68.54 68.68 68.48 68.60 31.8K
12:05 68.57 68.60 68.50 68.57 58.7K
12:10 68.57 68.74 68.54 68.68 39.3K
12:15 68.68 68.68 68.55 68.65 21.2K
12:20 68.66 68.70 68.61 68.66 23.1K
12:25 68.63 68.74 68.56 68.58 44.7K
12:30 68.58 68.65 68.22 68.24 104.8K
12:35 68.28 68.39 68.16 68.23 37.3K
12:40 68.27 68.32 68.17 68.22 30.2K
12:45 68.23 68.34 67.75 67.82 108.6K
12:50 67.85 67.97 66.50 66.77 522.9K
12:55 66.72 67.43 66.72 67.35 98.1K
13:00 67.34 67.61 67.31 67.55 62.8K
13:05 67.54 67.76 67.30 67.48 65.8K
13:10 67.48 67.57 67.34 67.45 18.9K
13:15 67.48 67.58 67.27 67.35 31.5K
13:20 67.40 67.40 67.01 67.27 55.2K
13:25 67.21 67.29 66.99 67.09 32.4K
13:30 67.10 67.27 67.03 67.26 27.3K
13:35 67.27 67.53 67.27 67.38 39.4K
13:40 67.38 67.43 67.31 67.43 16.9K
13:45 67.43 67.48 67.36 67.48 25.1K
13:50 67.50 67.62 67.50 67.60 19.8K
13:55 67.60 67.60 67.20 67.21 31.0K
14:00 67.25 67.39 67.17 67.31 33.0K
14:05 67.34 67.34 67.11 67.20 19.9K
14:10 67.21 67.22 67.06 67.10 22.8K
14:15 67.10 67.11 66.91 67.09 167.6K
14:20 67.06 67.13 66.99 67.07 20.8K
14:25 67.09 67.10 66.80 66.89 55.4K
14:30 66.90 66.91 66.82 66.86 28.9K
14:35 66.86 66.95 66.77 66.94 33.1K
14:40 66.94 67.25 66.94 67.23 64.5K
14:45 67.22 67.29 67.20 67.28 24.7K
14:50 67.30 67.33 67.23 67.29 18.6K
14:55 67.29 67.33 67.20 67.33 22.3K
15:00 67.35 67.35 67.18 67.19 28.3K
15:05 67.22 67.27 67.11 67.19 18.8K
15:10 67.19 67.26 67.05 67.05 23.0K
15:15 67.06 67.08 66.90 67.03 34.7K
15:20 67.05 67.07 66.94 67.03 21.2K
15:25 67.03 67.03 66.88 66.89 30.6K
15:30 66.92 66.92 66.68 66.69 44.3K
15:35 66.73 66.84 66.53 66.55 89.6K
15:40 66.56 66.79 66.54 66.74 36.2K
15:45 66.77 66.89 66.76 66.82 28.5K
15:50 66.82 66.83 66.67 66.71 113.1K
15:55 66.69 66.74 66.61 66.66 37.4K
16:00 66.63 66.87 66.59 66.72 158.6K
16:05 66.77 66.79 66.58 66.66 74.6K
16:10 66.68 66.70 66.58 66.63 30.6K
16:15 66.62 66.63 66.52 66.58 24.3K
16:20 66.56 66.61 66.45 66.48 40.1K
16:25 66.45 66.53 66.40 66.47 47.2K
16:30 66.50 66.58 66.45 66.50 48.4K
16:35 66.53 66.67 66.47 66.61 49.6K
16:40 66.61 66.71 66.56 66.68 63.6K
16:45 66.71 66.76 66.61 66.73 46.7K
16:50 66.73 66.82 66.69 66.77 53.5K
16:55 66.44 66.44 66.44 66.44 655.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available