EMBRAER ON

EMBR3
🏛️ brazil →
77.91
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 75.62 75.62 74.83 74.95 100.8K
10:05 74.95 75.84 74.95 75.52 252.3K
10:10 75.51 75.81 75.34 75.48 175.5K
10:15 75.37 75.61 75.20 75.56 140.2K
10:20 75.56 75.72 75.34 75.35 68.1K
10:25 75.34 75.58 75.17 75.20 89.4K
10:30 75.18 75.21 74.91 75.03 55.0K
10:35 75.03 75.14 74.85 74.90 128.3K
10:40 74.89 75.00 74.86 74.96 115.8K
10:45 74.97 74.97 74.83 74.85 60.8K
10:50 74.88 75.00 74.83 75.00 100.0K
10:55 74.98 75.00 74.83 74.96 65.5K
11:00 74.89 74.93 74.70 74.75 53.9K
11:05 74.75 74.87 74.74 74.77 27.9K
11:10 74.77 74.79 74.60 74.60 35.7K
11:15 74.62 74.72 74.60 74.72 54.5K
11:20 74.73 75.04 74.67 75.00 103.9K
11:25 75.04 75.05 74.92 75.05 139.5K
11:30 74.88 75.90 74.88 75.89 297.2K
11:35 75.77 75.77 75.31 75.59 128.1K
11:40 75.65 75.75 75.50 75.71 173.7K
11:45 75.73 75.97 75.68 75.73 185.3K
11:50 75.89 76.36 75.89 75.93 361.5K
11:55 75.92 76.13 75.87 75.90 131.7K
12:00 75.92 76.29 75.73 76.23 131.3K
12:05 76.21 76.30 75.95 75.95 105.4K
12:10 75.93 76.12 75.91 75.93 115.8K
12:15 75.90 76.17 75.89 75.94 187.8K
12:20 76.03 76.06 75.76 75.77 133.7K
12:25 75.80 75.84 75.70 75.79 109.2K
12:30 75.82 75.87 75.23 75.40 302.5K
12:35 75.40 75.90 75.33 75.79 321.9K
12:40 75.75 75.75 75.45 75.64 69.6K
12:45 75.58 75.86 75.58 75.82 93.9K
12:50 75.80 76.00 75.65 75.79 111.0K
12:55 75.89 75.94 75.63 75.78 100.0K
13:00 75.79 75.92 75.66 75.68 133.4K
13:05 75.69 75.93 75.64 75.85 155.4K
13:10 75.89 75.89 75.70 75.77 145.6K
13:15 75.80 75.99 75.75 75.77 163.1K
13:20 75.77 75.82 75.59 75.67 79.8K
13:25 75.68 75.82 75.60 75.78 84.4K
13:30 75.78 75.98 75.73 75.90 158.7K
13:35 75.90 75.90 75.63 75.68 93.6K
13:40 75.70 75.72 75.53 75.63 125.6K
13:45 75.71 75.71 75.53 75.63 85.2K
13:50 75.63 75.68 75.40 75.57 133.6K
13:55 75.56 75.63 75.42 75.47 88.2K
14:00 75.43 75.56 75.42 75.55 108.9K
14:05 75.61 75.81 75.59 75.80 164.7K
14:10 75.80 75.91 75.68 75.72 145.7K
14:15 75.74 75.79 75.55 75.65 107.4K
14:20 75.64 75.70 75.62 75.66 85.1K
14:25 75.65 75.69 75.57 75.61 80.2K
14:30 75.61 75.69 75.57 75.62 55.4K
14:35 75.62 75.65 75.47 75.62 88.2K
14:40 75.62 75.68 75.54 75.65 60.2K
14:45 75.65 75.66 75.32 75.34 79.0K
14:50 75.33 75.37 75.12 75.12 129.7K
14:55 75.15 75.26 75.06 75.19 99.0K
15:00 75.19 75.27 75.05 75.14 75.1K
15:05 75.20 75.25 75.07 75.07 101.6K
15:10 75.09 75.27 75.09 75.18 60.3K
15:15 75.18 75.36 75.17 75.34 75.3K
15:20 75.33 75.54 75.28 75.49 115.3K
15:25 75.49 75.57 75.47 75.49 71.1K
15:30 75.49 75.60 75.41 75.53 70.9K
15:35 75.54 75.55 75.36 75.37 62.5K
15:40 75.37 75.37 75.08 75.20 131.8K
15:45 75.19 75.33 75.03 75.09 196.3K
15:50 75.10 75.37 75.08 75.27 93.9K
15:55 75.24 75.25 75.15 75.21 63.9K
16:00 75.24 75.32 74.85 74.87 164.6K
16:05 74.87 74.87 74.76 74.78 103.6K
16:10 74.76 74.89 74.55 74.60 163.2K
16:15 74.62 74.73 74.55 74.55 98.1K
16:20 74.55 74.61 74.47 74.55 141.9K
16:25 74.55 74.55 74.23 74.25 149.4K
16:30 74.22 74.28 74.09 74.20 101.5K
16:35 74.20 74.44 74.19 74.41 103.9K
16:40 74.41 74.67 74.38 74.66 131.5K
16:45 74.63 74.82 74.63 74.68 160.3K
16:50 74.67 74.70 74.46 74.47 83.9K
16:55 74.48 74.50 74.25 74.27 128.0K
17:00 74.27 74.37 74.21 74.29 98.5K
17:05 74.32 74.50 74.25 74.39 97.4K
17:10 74.38 74.62 74.38 74.55 106.3K
17:15 74.52 74.58 74.36 74.40 119.6K
17:20 74.35 74.48 74.33 74.37 74.3K
17:25 74.39 74.50 74.34 74.47 118.1K
17:30 74.48 74.61 74.45 74.60 169.9K
17:35 74.59 74.74 74.59 74.65 95.2K
17:40 74.66 74.75 74.58 74.69 96.1K
17:45 74.68 74.83 74.67 74.78 118.7K
17:50 74.78 74.88 74.64 74.70 200.1K
17:55 74.72 74.72 74.72 74.72 1,562.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available