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
10:05 69.16 69.47 68.81 69.46 124.2K
10:10 69.35 69.57 68.78 68.87 241.7K
10:15 68.87 69.40 68.85 69.32 370.4K
10:20 69.40 69.49 69.15 69.46 134.3K
10:25 69.50 69.69 69.33 69.33 83.9K
10:30 69.16 69.39 68.93 68.98 184.8K
10:35 68.98 69.04 68.67 68.72 72.3K
10:40 68.71 68.88 68.57 68.68 204.6K
10:45 68.60 68.79 68.58 68.61 112.6K
10:50 68.64 68.78 68.08 68.08 204.6K
10:55 68.21 68.35 68.12 68.17 42.6K
11:00 68.18 68.20 68.03 68.12 85.4K
11:05 68.15 68.41 68.14 68.37 71.5K
11:10 68.34 68.43 68.31 68.41 25.5K
11:15 68.40 68.40 67.81 67.92 146.2K
11:20 67.89 68.06 67.75 67.77 67.9K
11:25 67.77 67.91 67.71 67.91 58.7K
11:30 67.87 68.03 67.86 67.98 35.2K
11:35 67.96 67.98 67.79 67.89 21.8K
11:40 67.84 68.11 67.84 67.99 38.1K
11:45 68.03 68.03 67.85 67.85 28.3K
11:50 67.85 68.03 67.80 68.03 33.8K
11:55 68.02 68.05 67.90 68.02 25.5K
12:00 68.03 68.06 67.92 68.05 46.0K
12:05 68.05 68.18 67.81 67.82 126.8K
12:10 67.85 67.95 67.56 67.67 152.9K
12:15 67.60 67.80 67.54 67.77 94.3K
12:20 67.81 67.81 67.65 67.71 25.1K
12:25 67.71 67.77 67.67 67.67 23.4K
12:30 67.66 67.75 67.56 67.66 38.4K
12:35 67.66 67.70 67.63 67.67 23.5K
12:40 67.67 67.67 67.60 67.66 12.5K
12:45 67.64 67.69 67.60 67.64 12.6K
12:50 67.63 67.89 67.63 67.85 55.8K
12:55 67.82 67.87 67.74 67.75 37.0K
13:00 67.78 67.82 67.66 67.66 18.2K
13:05 67.71 67.73 67.66 67.70 618.6K
13:10 67.70 67.73 67.61 67.65 11.7K
13:15 67.69 67.95 67.69 67.78 47.2K
13:20 67.82 67.90 67.80 67.89 18.9K
13:25 67.89 68.05 67.83 67.99 25.5K
13:30 67.98 68.17 67.97 68.15 48.8K
13:35 68.17 68.17 68.09 68.09 36.2K
13:40 68.11 68.16 67.84 67.84 52.8K
13:45 67.89 68.03 67.89 68.02 19.7K
13:50 68.01 68.01 67.93 67.95 16.6K
13:55 67.98 68.08 67.92 67.93 37.3K
14:00 67.93 68.06 67.90 68.00 19.5K
14:05 67.99 68.05 67.99 68.03 7.6K
14:10 68.01 68.03 67.97 68.00 22.4K
14:15 68.00 68.09 68.00 68.03 12.4K
14:20 68.03 68.08 67.89 67.90 19.9K
14:25 67.86 67.95 67.62 67.67 44.7K
14:30 67.68 67.75 67.64 67.64 33.2K
14:35 67.64 67.71 67.60 67.71 24.9K
14:40 67.67 67.70 67.60 67.63 30.0K
14:45 67.63 67.68 67.57 67.67 36.9K
14:50 67.64 67.69 67.36 67.48 69.3K
14:55 67.48 67.53 67.43 67.44 28.0K
15:00 67.44 67.54 67.33 67.53 27.3K
15:05 67.50 67.54 67.45 67.51 19.0K
15:10 67.47 67.54 67.43 67.43 20.6K
15:15 67.52 67.57 67.46 67.50 44.5K
15:20 67.54 67.60 67.50 67.52 23.5K
15:25 67.51 67.56 67.50 67.50 17.1K
15:30 67.50 67.59 67.50 67.54 16.0K
15:35 67.54 67.62 67.53 67.60 22.6K
15:40 67.60 67.65 67.56 67.57 27.2K
15:45 67.61 67.62 67.50 67.53 23.5K
15:50 67.55 67.59 67.50 67.57 30.1K
15:55 67.53 67.57 67.50 67.50 15.0K
16:00 67.52 67.70 67.52 67.62 45.8K
16:05 67.65 67.68 67.62 67.64 33.5K
16:10 67.65 67.71 67.60 67.67 119.2K
16:15 67.65 67.80 67.62 67.80 91.8K
16:20 67.80 67.87 67.78 67.86 62.0K
16:25 67.86 67.99 67.79 67.91 142.6K
16:30 67.91 67.95 67.66 67.70 104.3K
16:35 67.70 67.93 67.64 67.92 86.2K
16:40 67.92 67.92 67.82 67.92 105.9K
16:45 67.92 67.96 67.86 67.92 156.3K
16:50 67.96 67.96 67.76 67.84 107.7K
16:55 67.66 67.66 67.66 67.66 722.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available