EMBRAER ON

EMBR3
🏛️ brazil →
80.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 70.35 70.35 69.42 69.64 146.9K
10:05 69.66 70.46 69.63 70.46 142.4K
10:10 70.49 70.49 70.14 70.20 54.6K
10:15 70.20 70.30 70.14 70.20 49.1K
10:20 70.18 70.21 69.82 70.05 133.7K
10:25 70.05 70.11 69.90 70.11 98.7K
10:30 70.04 70.26 69.50 69.64 236.9K
10:35 69.62 69.67 69.34 69.52 148.7K
10:40 69.50 69.60 69.46 69.48 68.4K
10:45 69.48 69.52 69.06 69.08 141.8K
10:50 69.11 69.56 69.11 69.37 242.4K
10:55 69.32 69.67 69.32 69.62 91.5K
11:00 69.64 69.79 69.43 69.44 126.1K
11:05 69.44 69.95 69.44 69.84 125.6K
11:10 69.84 69.86 69.70 69.74 79.7K
11:15 69.74 69.79 69.37 69.43 107.9K
11:20 69.43 69.58 69.11 69.31 129.6K
11:25 69.31 69.45 69.21 69.24 73.0K
11:30 69.33 69.73 69.30 69.70 98.3K
11:35 69.71 69.76 69.50 69.50 115.1K
11:40 69.50 69.50 69.41 69.49 62.8K
11:45 69.46 69.54 69.25 69.33 121.0K
11:50 69.35 69.68 69.30 69.56 137.3K
11:55 69.57 69.78 69.45 69.46 80.4K
12:00 69.50 69.64 69.38 69.39 92.3K
12:05 69.37 69.39 69.32 69.35 34.8K
12:10 69.37 69.41 69.30 69.37 35.7K
12:15 69.38 69.39 69.29 69.39 17.4K
12:20 69.40 69.49 69.36 69.40 19.8K
12:25 69.39 69.43 69.35 69.40 17.8K
12:30 69.36 69.40 69.33 69.38 18.0K
12:35 69.38 69.38 69.26 69.29 38.9K
12:40 69.30 69.30 69.14 69.16 103.5K
12:45 69.19 69.26 69.15 69.20 35.7K
12:50 69.20 69.20 68.92 68.99 153.4K
12:55 68.99 69.00 68.80 68.89 82.9K
13:00 68.88 69.18 68.78 69.10 206.3K
13:05 69.15 69.18 69.00 69.00 44.0K
13:10 68.89 68.93 68.82 68.84 72.4K
13:15 68.83 68.98 68.82 68.98 20.7K
13:20 68.97 69.02 68.86 68.86 30.4K
13:25 68.87 68.91 68.75 68.84 52.6K
13:30 68.85 68.90 68.81 68.83 18.3K
13:35 68.83 68.87 68.73 68.73 62.2K
13:40 68.73 68.76 68.59 68.62 71.7K
13:45 68.62 68.62 68.18 68.29 163.0K
13:50 68.30 68.38 68.18 68.27 57.9K
13:55 68.30 68.32 68.17 68.24 25.2K
14:00 68.21 68.27 67.85 68.02 245.9K
14:05 68.06 68.07 67.66 67.67 219.4K
14:10 67.70 67.72 67.49 67.62 142.2K
14:15 67.61 67.88 67.61 67.81 132.0K
14:20 67.79 67.79 67.45 67.53 188.0K
14:25 67.54 67.67 67.52 67.63 72.9K
14:30 67.59 67.73 67.41 67.52 70.6K
14:35 67.49 67.56 67.35 67.54 183.9K
14:40 67.53 67.54 67.40 67.40 72.1K
14:45 67.40 67.43 67.29 67.43 65.0K
14:50 67.44 67.53 67.35 67.35 48.8K
14:55 67.34 67.47 67.27 67.34 70.1K
15:00 67.35 67.82 67.35 67.79 263.7K
15:05 67.80 67.88 67.62 67.84 239.6K
15:10 67.82 67.87 67.79 67.83 53.1K
15:15 67.92 68.14 67.89 67.98 173.8K
15:20 67.98 68.04 67.88 67.94 69.0K
15:25 67.96 68.00 67.64 67.70 82.8K
15:30 67.70 67.84 67.66 67.74 79.1K
15:35 67.75 67.88 67.73 67.77 70.9K
15:40 67.79 67.97 67.75 67.89 87.9K
15:45 67.86 68.04 67.86 68.00 109.3K
15:50 68.01 68.20 67.94 67.97 111.9K
15:55 67.92 68.07 67.85 68.06 72.2K
16:00 68.03 68.07 67.93 67.98 65.4K
16:05 67.92 67.99 67.75 67.95 163.0K
16:10 68.02 68.24 67.93 68.11 237.5K
16:15 68.07 68.13 67.96 68.00 57.7K
16:20 68.04 68.06 67.98 68.01 69.9K
16:25 68.00 68.15 68.00 68.12 173.3K
16:30 68.10 68.14 68.07 68.07 150.6K
16:35 68.06 68.24 68.04 68.18 150.0K
16:40 68.21 68.24 68.14 68.20 124.9K
16:45 68.20 68.24 68.14 68.20 323.6K
16:50 68.20 68.23 68.11 68.18 201.5K
16:55 68.18 68.30 68.18 68.30 2,440.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available