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 68.48 68.48 68.20 68.20 27.9K
10:05 68.30 68.30 67.90 67.93 85.9K
10:10 67.95 68.14 67.86 68.14 66.6K
10:15 68.10 68.26 68.03 68.07 35.5K
10:20 68.07 68.11 67.69 67.77 77.2K
10:25 67.77 67.96 67.58 67.96 71.8K
10:30 67.93 67.97 67.24 67.35 224.2K
10:35 67.39 67.56 67.31 67.46 61.8K
10:40 67.45 67.67 67.40 67.40 66.4K
10:45 67.44 67.70 67.44 67.52 39.4K
10:50 67.52 67.52 67.29 67.45 144.0K
10:55 67.43 67.43 67.28 67.29 32.2K
11:00 67.30 67.44 67.27 67.43 18.1K
11:05 67.43 67.45 67.03 67.14 148.5K
11:10 67.14 67.30 67.14 67.27 59.0K
11:15 67.27 67.43 67.26 67.31 57.6K
11:20 67.33 67.33 67.20 67.22 50.8K
11:25 67.24 67.49 67.20 67.49 34.3K
11:30 67.47 67.79 67.43 67.48 83.0K
11:35 67.53 67.53 67.32 67.34 31.8K
11:40 67.34 67.38 67.29 67.38 18.6K
11:45 67.35 67.38 67.26 67.34 15.2K
11:50 67.34 67.45 67.27 67.34 27.2K
11:55 67.37 67.37 67.13 67.14 38.5K
12:00 67.15 67.42 67.14 67.36 36.6K
12:05 67.39 67.39 67.28 67.36 18.6K
12:10 67.36 67.36 67.25 67.26 18.5K
12:15 67.29 67.29 67.13 67.20 38.1K
12:20 67.17 67.22 67.15 67.16 33.5K
12:25 67.16 67.26 67.06 67.10 92.0K
12:30 67.15 67.18 66.82 66.88 115.5K
12:35 66.86 66.92 66.80 66.92 66.4K
12:40 66.94 66.96 66.60 66.64 91.7K
12:45 66.65 66.70 66.58 66.59 44.1K
12:50 66.59 66.68 66.52 66.68 51.9K
12:55 66.65 66.65 66.53 66.54 21.5K
13:00 66.57 66.71 66.54 66.66 71.4K
13:05 66.66 66.71 66.63 66.66 23.5K
13:10 66.68 66.68 66.52 66.58 20.1K
13:15 66.58 66.71 66.58 66.66 25.0K
13:20 66.66 66.69 66.61 66.61 9.8K
13:25 66.64 66.86 66.61 66.82 67.3K
13:30 66.84 66.90 66.79 66.82 46.4K
13:35 66.85 66.90 66.83 66.84 13.0K
13:40 66.87 66.87 66.76 66.77 21.3K
13:45 66.81 66.81 66.75 66.77 7.2K
13:50 66.77 66.82 66.74 66.82 16.6K
13:55 66.81 67.04 66.69 66.99 104.8K
14:00 67.05 67.12 66.85 66.89 82.5K
14:05 66.93 66.94 66.88 66.88 8.5K
14:10 66.88 66.91 66.82 66.83 11.5K
14:15 66.87 66.87 66.82 66.85 14.4K
14:20 66.83 66.85 66.76 66.84 146.0K
14:25 66.84 66.84 66.71 66.75 22.4K
14:30 66.78 66.81 66.72 66.76 17.5K
14:35 66.76 66.76 66.55 66.58 33.0K
14:40 66.61 66.70 66.60 66.67 16.2K
14:45 66.65 66.67 66.35 66.36 58.4K
14:50 66.38 66.48 66.35 66.42 34.6K
14:55 66.44 66.44 66.13 66.17 67.8K
15:00 66.17 66.23 65.98 66.17 73.3K
15:05 66.20 66.20 66.02 66.07 60.2K
15:10 66.04 66.30 66.03 66.20 36.5K
15:15 66.17 66.32 66.17 66.32 53.4K
15:20 66.31 66.45 66.27 66.39 84.3K
15:25 66.38 66.45 66.38 66.43 37.0K
15:30 66.43 66.60 66.43 66.60 60.4K
15:35 66.60 66.60 66.46 66.53 79.5K
15:40 66.53 66.53 66.36 66.40 77.3K
15:45 66.40 66.43 66.37 66.40 38.5K
15:50 66.40 66.40 66.27 66.29 44.5K
15:55 66.26 66.36 66.24 66.34 21.2K
16:00 66.32 66.36 66.29 66.33 35.6K
16:05 66.32 66.39 66.29 66.32 32.6K
16:10 66.32 66.35 66.29 66.31 44.5K
16:15 66.30 66.31 66.25 66.28 28.5K
16:20 66.28 66.28 66.23 66.26 47.8K
16:25 66.23 66.28 66.16 66.22 64.7K
16:30 66.22 66.23 65.96 66.09 162.0K
16:35 66.03 66.16 66.00 66.07 113.9K
16:40 66.09 66.12 65.74 65.74 104.3K
16:45 65.74 65.89 65.66 65.86 118.4K
16:50 65.86 65.86 65.75 65.81 114.2K
16:55 65.81 65.81 65.80 65.80 455.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available