EMBRAER ON

EMBR3
🏛️ brazil →
80.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 66.20 66.39 66.08 66.16 40.4K
10:05 66.15 66.23 65.56 65.87 62.0K
10:10 66.00 66.16 65.77 66.16 54.8K
10:15 66.14 66.27 66.06 66.10 47.1K
10:20 66.06 66.16 66.06 66.13 51.2K
10:25 66.12 66.30 66.00 66.30 72.0K
10:30 66.40 66.59 66.16 66.25 162.5K
10:35 66.25 66.35 66.09 66.17 38.8K
10:40 66.13 66.17 65.87 66.02 122.4K
10:45 66.06 66.49 66.01 66.38 84.3K
10:50 66.38 66.40 66.32 66.33 37.6K
10:55 66.34 66.40 66.25 66.39 25.5K
11:00 66.42 66.56 66.31 66.51 65.3K
11:05 66.54 66.83 66.47 66.71 105.2K
11:10 66.74 67.06 66.48 66.57 317.3K
11:15 66.57 66.57 66.32 66.40 65.0K
11:20 66.40 66.42 66.26 66.28 114.3K
11:25 66.32 66.54 66.32 66.39 56.3K
11:30 66.39 66.39 66.26 66.29 65.2K
11:35 66.32 66.48 66.31 66.46 22.5K
11:40 66.43 66.48 66.41 66.41 8.6K
11:45 66.40 66.42 66.30 66.35 29.5K
11:50 66.34 66.37 66.31 66.33 16.2K
11:55 66.33 66.35 66.19 66.25 42.7K
12:00 66.29 66.43 66.27 66.39 10.2K
12:05 66.42 66.45 66.37 66.42 15.2K
12:10 66.42 66.49 66.39 66.41 19.7K
12:15 66.41 66.53 66.41 66.53 22.7K
12:20 66.53 66.54 66.44 66.50 60.5K
12:25 66.46 66.54 66.43 66.48 88.1K
12:30 66.53 66.75 66.50 66.63 117.1K
12:35 66.63 66.67 66.04 66.06 189.3K
12:40 66.03 66.26 65.98 66.25 118.9K
12:45 66.25 66.30 66.10 66.26 34.0K
12:50 66.29 66.36 66.27 66.31 21.9K
12:55 66.29 66.36 66.28 66.32 19.2K
13:00 66.32 66.34 66.18 66.33 22.8K
13:05 66.33 66.35 66.30 66.32 10.4K
13:10 66.33 66.60 66.32 66.60 55.5K
13:15 66.56 66.82 66.55 66.79 143.3K
13:20 66.81 66.82 66.62 66.66 56.6K
13:25 66.69 66.83 66.62 66.64 66.6K
13:30 66.60 66.70 66.46 66.46 87.9K
13:35 66.47 66.56 66.46 66.49 15.3K
13:40 66.48 66.51 66.46 66.49 16.9K
13:45 66.50 66.53 66.45 66.46 24.9K
13:50 66.45 66.57 66.44 66.54 31.1K
13:55 66.54 66.64 66.53 66.54 32.2K
14:00 66.54 66.58 66.53 66.58 10.2K
14:05 66.55 66.56 66.52 66.52 11.2K
14:10 66.52 66.54 66.45 66.46 27.3K
14:15 66.47 66.47 66.41 66.42 9.8K
14:20 66.41 66.41 66.30 66.31 22.6K
14:25 66.31 66.33 66.22 66.23 25.8K
14:30 66.26 66.52 66.20 66.52 34.5K
14:35 66.50 66.69 66.45 66.69 48.7K
14:40 66.67 66.78 66.61 66.62 96.8K
14:45 66.67 66.67 66.56 66.60 47.0K
14:50 66.60 66.65 66.59 66.60 29.2K
14:55 66.60 66.65 66.55 66.57 26.5K
15:00 66.60 66.60 66.46 66.50 19.9K
15:05 66.50 66.53 66.40 66.46 38.7K
15:10 66.46 66.50 66.44 66.47 103.2K
15:15 66.50 66.50 66.47 66.47 76.3K
15:20 66.47 66.62 66.47 66.58 96.4K
15:25 66.56 66.56 66.48 66.50 16.5K
15:30 66.49 66.49 66.42 66.43 24.6K
15:35 66.48 66.50 66.40 66.40 33.8K
15:40 66.40 66.52 66.40 66.50 37.4K
15:45 66.52 66.52 66.47 66.49 20.5K
15:50 66.48 66.52 66.44 66.45 58.8K
15:55 66.45 66.46 66.40 66.42 22.8K
16:00 66.42 66.48 66.42 66.44 16.0K
16:05 66.44 66.45 66.36 66.39 32.6K
16:10 66.39 66.44 66.36 66.36 23.6K
16:15 66.35 66.48 66.33 66.48 47.9K
16:20 66.48 66.48 66.44 66.46 13.6K
16:25 66.46 66.66 66.44 66.62 92.6K
16:30 66.62 66.64 66.37 66.41 707.1K
16:35 66.40 66.45 66.37 66.41 36.6K
16:40 66.48 66.48 66.39 66.40 57.2K
16:45 66.40 66.46 66.39 66.45 54.8K
16:50 66.45 66.49 66.35 66.44 49.8K
16:55 66.21 66.21 66.21 66.21 445.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available