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 69.24 69.42 69.04 69.41 72.6K
10:05 69.41 69.41 69.14 69.38 55.8K
10:10 69.30 69.34 69.17 69.18 27.7K
10:15 69.16 69.34 69.08 69.11 49.0K
10:20 69.14 69.14 68.78 68.84 66.7K
10:25 68.78 68.92 68.56 68.65 102.8K
10:30 68.67 69.70 68.55 69.45 247.6K
10:35 69.36 69.36 68.84 68.87 97.0K
10:40 68.82 68.90 68.63 68.76 93.0K
10:45 68.71 69.12 68.68 69.10 283.8K
10:50 69.00 69.10 68.93 68.99 68.7K
10:55 69.00 69.00 68.74 68.80 111.3K
11:00 68.81 69.22 68.68 69.20 138.1K
11:05 69.17 69.35 69.13 69.32 63.4K
11:10 69.35 69.52 69.21 69.25 57.6K
11:15 69.25 69.31 69.05 69.11 39.6K
11:20 69.28 69.36 69.14 69.16 129.7K
11:25 69.16 69.22 69.13 69.15 22.3K
11:30 69.14 69.25 69.04 69.16 32.3K
11:35 69.16 69.18 69.07 69.10 14.4K
11:40 69.07 69.07 68.89 68.89 36.4K
11:45 68.89 68.98 68.81 68.88 40.1K
11:50 68.88 69.01 68.83 68.88 43.3K
11:55 68.87 68.94 68.83 68.83 42.3K
12:00 68.82 68.93 68.79 68.87 72.0K
12:05 68.87 68.88 68.75 68.82 34.6K
12:10 68.86 68.92 68.72 68.92 65.9K
12:15 68.96 68.99 68.76 68.91 58.0K
12:20 68.91 68.99 68.82 68.97 41.5K
12:25 68.97 68.97 68.79 68.87 75.3K
12:30 68.88 68.88 68.64 68.73 74.5K
12:35 68.71 68.82 68.65 68.69 70.8K
12:40 68.71 68.76 68.63 68.70 51.5K
12:45 68.75 69.05 68.72 69.04 52.4K
12:50 69.02 69.31 68.96 69.24 182.2K
12:55 69.26 69.40 69.24 69.33 26.4K
13:00 69.29 69.34 69.15 69.32 43.2K
13:05 69.32 69.42 69.32 69.35 38.3K
13:10 69.36 69.50 69.35 69.49 18.5K
13:15 69.53 69.53 69.36 69.39 12.4K
13:20 69.39 69.43 69.32 69.34 11.2K
13:25 69.37 69.37 69.25 69.26 8.5K
13:30 69.25 69.36 69.24 69.36 14.3K
13:35 69.36 69.44 69.34 69.34 12.6K
13:40 69.34 69.41 69.33 69.36 10.1K
13:45 69.34 69.41 69.28 69.29 11.1K
13:50 69.31 69.36 69.18 69.19 22.3K
13:55 69.20 69.22 69.11 69.18 16.7K
14:00 69.18 69.18 69.00 69.13 18.8K
14:05 69.14 69.15 69.10 69.15 8.4K
14:10 69.15 69.24 69.12 69.17 17.1K
14:15 69.16 69.20 69.13 69.13 11.6K
14:20 69.12 69.20 69.11 69.20 7.5K
14:25 69.17 69.20 69.11 69.13 11.8K
14:30 69.11 69.18 69.07 69.13 17.8K
14:35 69.18 69.18 69.10 69.11 6.3K
14:40 69.10 69.30 69.09 69.24 78.7K
14:45 69.21 69.22 69.10 69.13 16.6K
14:50 69.13 69.15 69.10 69.14 6.7K
14:55 69.13 69.21 69.08 69.11 12.8K
15:00 69.01 69.06 68.97 68.98 32.1K
15:05 69.01 69.27 69.01 69.26 29.4K
15:10 69.26 69.35 69.23 69.32 30.2K
15:15 69.33 69.44 69.29 69.40 63.8K
15:20 69.46 69.52 69.38 69.48 43.2K
15:25 69.48 69.75 69.45 69.72 129.4K
15:30 69.76 69.83 69.63 69.71 84.7K
15:35 69.71 69.83 69.71 69.81 35.0K
15:40 69.79 69.94 69.78 69.93 51.0K
15:45 69.93 70.08 69.84 70.02 56.2K
15:50 70.03 70.06 69.96 70.04 50.3K
15:55 70.08 70.08 69.84 69.91 182.8K
16:00 69.90 69.90 69.72 69.81 43.5K
16:05 69.78 69.94 69.78 69.92 53.6K
16:10 69.99 70.00 69.68 69.79 311.5K
16:15 69.78 69.86 69.74 69.82 46.5K
16:20 69.82 69.94 69.80 69.92 24.3K
16:25 69.92 69.93 69.84 69.89 26.2K
16:30 69.92 70.19 69.89 70.19 103.6K
16:35 70.23 70.31 70.14 70.25 131.4K
16:40 70.25 70.35 70.16 70.28 124.3K
16:45 70.31 70.42 70.18 70.18 185.1K
16:50 70.20 70.22 69.99 70.01 128.9K
16:55 70.01 70.10 70.01 70.10 583.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available