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 66.96 67.03 66.64 66.64 31.3K
10:05 66.58 67.44 66.45 67.18 98.1K
10:10 67.25 67.35 66.92 67.35 85.8K
10:15 67.29 67.70 67.29 67.36 109.0K
10:20 67.34 67.37 66.92 66.92 87.9K
10:25 66.90 67.62 66.90 67.62 144.5K
10:30 67.43 67.61 67.30 67.35 182.8K
10:35 67.34 67.89 67.34 67.75 207.8K
10:40 67.76 68.07 67.76 67.89 188.7K
10:45 67.88 68.25 67.88 68.01 155.7K
10:50 68.04 68.14 68.04 68.10 52.5K
10:55 68.04 68.08 67.90 67.90 108.8K
11:00 67.92 67.98 67.74 67.75 183.1K
11:05 67.76 68.09 67.74 68.08 215.6K
11:10 68.07 68.22 67.87 67.88 258.2K
11:15 67.87 68.43 67.87 68.32 243.5K
11:20 68.31 68.70 68.08 68.63 375.7K
11:25 68.64 68.77 68.42 68.49 231.3K
11:30 68.52 68.52 68.35 68.37 77.9K
11:35 68.37 68.46 68.28 68.46 106.1K
11:40 68.49 68.74 68.45 68.60 166.2K
11:45 68.58 68.80 68.55 68.71 78.1K
11:50 68.70 68.73 68.56 68.58 83.5K
11:55 68.57 68.63 68.51 68.54 45.1K
12:00 68.55 69.08 68.55 69.05 213.1K
12:05 69.07 69.07 68.67 68.73 169.6K
12:10 68.73 69.06 68.65 69.03 123.6K
12:15 69.03 69.06 68.76 68.83 116.9K
12:20 68.86 68.96 68.06 68.62 508.8K
12:25 68.56 68.72 68.45 68.50 299.5K
12:30 68.52 68.69 68.51 68.59 78.5K
12:35 68.59 69.04 68.55 68.86 134.9K
12:40 68.85 69.07 68.68 69.06 92.2K
12:45 69.05 69.63 68.97 69.41 288.7K
12:50 69.37 69.53 69.11 69.12 211.1K
12:55 69.12 69.13 68.81 68.93 149.9K
13:00 68.99 69.03 68.80 68.81 74.6K
13:05 68.84 69.23 68.83 69.01 177.8K
13:10 69.04 69.04 68.88 68.88 73.5K
13:15 69.00 69.10 68.93 69.07 34.7K
13:20 69.10 69.14 68.99 69.07 38.5K
13:25 69.08 69.26 69.06 69.24 122.1K
13:30 69.21 69.31 69.17 69.30 66.7K
13:35 69.27 69.40 69.27 69.39 76.4K
13:40 69.39 69.43 69.24 69.38 110.3K
13:45 69.39 69.46 69.33 69.33 67.4K
13:50 69.36 69.40 69.31 69.34 28.6K
13:55 69.35 69.55 69.35 69.54 181.9K
14:00 69.52 69.62 69.41 69.52 93.6K
14:05 69.48 69.70 69.48 69.67 97.6K
14:10 69.66 69.78 69.57 69.60 144.9K
14:15 69.60 69.72 69.55 69.55 113.5K
14:20 69.57 69.98 69.57 69.92 244.5K
14:25 69.92 70.04 69.81 69.84 94.3K
14:30 69.85 69.88 69.74 69.78 63.9K
14:35 69.77 69.80 69.72 69.72 49.6K
14:40 69.73 69.79 69.66 69.69 46.9K
14:45 69.69 69.72 69.52 69.66 109.7K
14:50 69.63 69.63 69.48 69.52 61.7K
14:55 69.56 69.61 69.54 69.61 28.7K
15:00 69.58 69.70 69.54 69.63 56.9K
15:05 69.66 69.72 69.40 69.41 105.8K
15:10 69.42 69.46 69.37 69.41 52.5K
15:15 69.40 69.56 69.36 69.56 55.6K
15:20 69.52 69.57 69.44 69.55 51.6K
15:25 69.54 69.58 69.43 69.53 44.6K
15:30 69.56 69.60 69.52 69.55 53.6K
15:35 69.53 69.90 69.52 69.85 159.1K
15:40 69.88 69.88 69.53 69.61 186.3K
15:45 69.61 69.63 69.57 69.62 56.4K
15:50 69.59 69.62 69.34 69.36 166.0K
15:55 69.35 69.48 69.27 69.29 190.4K
16:00 69.31 69.42 69.27 69.40 46.2K
16:05 69.40 69.43 69.35 69.38 43.8K
16:10 69.37 69.37 69.26 69.31 59.8K
16:15 69.30 69.30 69.16 69.22 82.5K
16:20 69.21 69.38 69.14 69.36 196.4K
16:25 69.35 69.35 69.18 69.27 118.0K
16:30 69.27 69.30 69.09 69.11 118.9K
16:35 69.13 69.13 68.96 68.96 143.6K
16:40 69.00 69.00 68.89 68.95 115.4K
16:45 68.95 69.04 68.92 68.94 119.7K
16:50 68.93 69.00 68.75 68.98 188.8K
16:55 68.74 68.74 68.74 68.74 799.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available