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 66.59 66.86 66.59 66.74 34.3K
10:05 66.71 66.80 66.46 66.67 243.2K
10:10 66.66 66.66 65.67 65.77 234.6K
10:15 65.69 65.69 65.08 65.08 231.8K
10:20 65.08 65.55 65.06 65.54 257.8K
10:25 65.53 65.93 65.53 65.87 249.4K
10:30 66.04 66.04 65.25 65.30 217.5K
10:35 65.33 65.44 65.15 65.23 81.9K
10:40 65.17 65.30 65.06 65.30 72.4K
10:45 65.35 65.62 65.22 65.61 84.7K
10:50 65.57 65.64 65.30 65.55 114.9K
10:55 65.51 65.58 65.44 65.57 26.9K
11:00 65.54 65.55 65.34 65.49 59.3K
11:05 65.49 65.65 65.47 65.64 50.2K
11:10 65.62 65.83 65.54 65.65 126.7K
11:15 65.72 65.94 65.65 65.88 115.9K
11:20 65.92 65.92 65.64 65.71 78.0K
11:25 65.74 65.82 65.65 65.67 45.8K
11:30 65.85 66.11 65.75 65.85 91.3K
11:35 65.87 65.87 65.75 65.78 87.6K
11:40 65.75 65.86 65.68 65.83 50.0K
11:45 65.83 65.83 65.62 65.73 70.0K
11:50 65.74 65.74 65.43 65.50 51.6K
11:55 65.50 65.53 65.42 65.50 51.5K
12:00 65.45 65.65 65.43 65.54 58.2K
12:05 65.55 65.70 65.53 65.67 32.6K
12:10 65.63 65.75 65.63 65.71 27.1K
12:15 65.67 65.83 65.67 65.73 24.3K
12:20 65.80 65.93 65.70 65.89 55.8K
12:25 65.90 65.92 65.81 65.83 21.2K
12:30 65.83 65.84 65.74 65.76 47.4K
12:35 65.76 65.83 65.75 65.81 10.8K
12:40 65.79 65.83 65.64 65.65 51.8K
12:45 65.65 65.78 65.64 65.66 51.2K
12:50 65.66 65.75 65.64 65.75 13.0K
12:55 65.74 65.75 65.67 65.75 16.1K
13:00 65.75 65.78 65.69 65.78 7.8K
13:05 65.78 65.78 65.73 65.76 8.7K
13:10 65.74 65.77 65.73 65.77 6.8K
13:15 65.72 65.77 65.71 65.77 5.3K
13:20 65.73 65.90 65.73 65.78 33.5K
13:25 65.78 65.89 65.75 65.85 33.1K
13:30 65.83 65.89 65.80 65.83 25.1K
13:35 65.84 66.03 65.84 65.88 49.8K
13:40 65.88 65.93 65.81 65.83 49.9K
13:45 65.87 65.92 65.84 65.92 16.4K
13:50 65.91 65.97 65.90 65.92 18.1K
13:55 65.92 65.96 65.90 65.96 12.8K
14:00 65.98 66.12 65.95 65.99 42.8K
14:05 65.96 66.03 65.92 65.98 13.2K
14:10 66.03 66.05 65.96 65.99 24.4K
14:15 65.99 65.99 65.90 65.94 35.2K
14:20 65.90 65.97 65.90 65.97 3.2K
14:25 65.94 65.99 65.94 65.97 10.0K
14:30 65.96 66.03 65.96 66.03 15.7K
14:35 66.03 66.12 65.95 66.10 36.8K
14:40 66.10 66.10 65.86 65.86 142.2K
14:45 65.88 65.92 65.83 65.90 33.7K
14:50 65.86 65.92 65.82 65.86 26.4K
14:55 65.86 65.90 65.82 65.84 8.6K
15:00 65.82 65.85 65.80 65.80 32.7K
15:05 65.83 66.08 65.80 66.04 83.1K
15:10 66.05 66.07 65.99 66.02 26.4K
15:15 65.99 66.01 65.95 65.97 13.7K
15:20 65.95 65.97 65.93 65.94 17.9K
15:25 65.93 65.96 65.91 65.91 11.7K
15:30 65.91 65.92 65.83 65.87 31.4K
15:35 65.87 65.93 65.86 65.87 46.2K
15:40 65.87 65.91 65.86 65.90 20.9K
15:45 65.89 65.97 65.88 65.97 24.8K
15:50 65.98 66.05 65.96 66.01 41.6K
15:55 66.01 66.13 65.97 66.11 51.4K
16:00 66.11 66.14 66.10 66.13 77.1K
16:05 66.10 66.16 66.06 66.14 94.1K
16:10 66.16 66.22 66.12 66.15 33.7K
16:15 66.15 66.35 66.15 66.35 104.8K
16:20 66.35 66.35 66.22 66.28 95.6K
16:25 66.28 66.28 66.09 66.12 123.8K
16:30 66.14 66.20 66.11 66.20 43.7K
16:35 66.18 66.31 66.12 66.23 199.6K
16:40 66.25 66.46 66.20 66.45 140.6K
16:45 66.46 66.46 66.32 66.35 80.1K
16:50 66.40 66.40 66.25 66.30 210.7K
16:55 66.26 66.26 66.25 66.25 353.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available