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 74.55 74.76 74.25 74.72 40.7K
10:05 74.74 74.90 74.45 74.63 44.4K
10:10 74.65 74.90 74.60 74.77 55.9K
10:15 74.78 74.83 74.62 74.75 46.9K
10:20 74.69 74.72 74.51 74.56 25.6K
10:25 74.57 74.60 74.30 74.60 44.2K
10:30 74.28 74.59 74.27 74.40 44.0K
10:35 74.40 74.40 74.18 74.23 29.4K
10:40 74.18 74.35 74.11 74.11 42.7K
10:45 74.11 74.30 74.07 74.30 34.3K
10:50 74.30 74.32 74.12 74.16 27.2K
10:55 74.15 74.26 74.11 74.17 33.8K
11:00 74.14 74.30 74.13 74.20 20.4K
11:05 74.18 74.22 74.07 74.11 48.5K
11:10 74.12 74.13 73.98 74.03 47.5K
11:15 74.07 74.07 73.86 73.90 27.8K
11:20 73.93 73.95 73.74 73.74 43.4K
11:25 73.70 73.76 73.57 73.67 63.2K
11:30 73.65 73.67 72.83 72.89 300.8K
11:35 72.94 73.55 72.94 73.38 189.3K
11:40 73.32 74.04 73.28 73.92 170.9K
11:45 73.94 74.45 73.93 74.22 120.3K
11:50 74.25 74.45 74.10 74.39 71.5K
11:55 74.39 74.40 73.90 74.02 86.1K
12:00 73.93 74.37 73.89 74.37 79.2K
12:05 74.37 74.38 73.95 74.27 149.4K
12:10 74.28 74.37 74.06 74.12 62.0K
12:15 74.13 74.18 73.96 73.97 55.3K
12:20 73.99 74.14 73.89 74.00 56.0K
12:25 73.99 74.02 73.89 73.96 31.6K
12:30 73.92 74.05 73.72 73.82 86.3K
12:35 73.86 73.86 73.50 73.55 116.2K
12:40 73.54 73.94 73.50 73.94 71.4K
12:45 73.95 73.98 73.65 73.92 78.3K
12:50 73.87 74.05 73.69 73.91 130.6K
12:55 73.91 74.04 73.83 73.94 67.5K
13:00 73.91 74.09 73.87 73.90 47.4K
13:05 73.92 74.06 73.85 74.01 84.5K
13:10 74.05 74.05 73.90 73.97 24.6K
13:15 73.99 73.99 73.79 73.82 73.7K
13:20 73.83 73.83 73.68 73.73 43.0K
13:25 73.71 73.71 73.53 73.64 75.7K
13:30 73.65 73.75 73.53 73.58 54.1K
13:35 73.58 73.59 73.50 73.50 43.9K
13:40 73.50 73.57 73.10 73.37 104.2K
13:45 73.35 73.35 73.16 73.24 45.7K
13:50 73.21 73.25 73.15 73.24 40.5K
13:55 73.23 73.53 73.22 73.50 33.7K
14:00 73.50 73.74 73.42 73.74 64.7K
14:05 73.75 73.82 73.68 73.74 42.5K
14:10 73.75 73.76 73.59 73.59 36.7K
14:15 73.56 73.59 73.28 73.31 39.1K
14:20 73.31 73.56 73.31 73.56 30.2K
14:25 73.56 73.56 73.45 73.50 31.1K
14:30 73.46 73.63 73.43 73.62 47.2K
14:35 73.62 73.65 73.51 73.58 32.3K
14:40 73.58 73.60 73.34 73.52 92.4K
14:45 73.53 73.65 73.40 73.49 45.1K
14:50 73.49 73.55 73.39 73.44 34.5K
14:55 73.44 73.49 73.10 73.12 59.4K
15:00 73.12 73.38 73.12 73.38 63.8K
15:05 73.38 73.59 73.38 73.50 79.0K
15:10 73.49 73.66 73.44 73.62 64.0K
15:15 73.65 73.85 73.61 73.75 86.6K
15:20 73.73 73.85 73.54 73.57 65.7K
15:25 73.58 73.59 73.42 73.45 57.1K
15:30 73.44 73.60 73.38 73.57 99.8K
15:35 73.57 73.76 73.49 73.71 60.1K
15:40 73.71 73.79 73.60 73.70 79.3K
15:45 73.73 73.73 73.57 73.60 49.1K
15:50 73.60 73.63 73.50 73.54 57.6K
15:55 73.54 73.65 73.54 73.56 55.9K
16:00 73.55 73.68 73.55 73.63 45.1K
16:05 73.64 73.64 73.50 73.57 52.3K
16:10 73.57 73.65 73.51 73.65 68.7K
16:15 73.66 73.95 73.65 73.91 104.7K
16:20 73.93 74.00 73.73 73.77 96.6K
16:25 73.75 73.77 73.60 73.62 126.8K
16:30 73.64 73.82 73.54 73.66 115.8K
16:35 73.66 73.74 73.60 73.67 87.8K
16:40 73.67 73.70 73.55 73.60 65.7K
16:45 73.60 73.65 73.54 73.59 68.9K
16:50 73.59 73.60 73.48 73.54 75.6K
16:55 73.54 73.56 73.39 73.42 74.9K
17:00 73.42 73.62 73.35 73.62 99.2K
17:05 73.60 73.69 73.58 73.62 76.0K
17:10 73.62 73.65 73.56 73.58 79.7K
17:15 73.57 73.64 73.53 73.58 93.1K
17:20 73.59 73.59 73.37 73.44 92.2K
17:25 73.45 73.58 73.45 73.54 67.4K
17:30 73.55 73.59 73.40 73.43 94.4K
17:35 73.43 73.49 73.34 73.43 122.4K
17:40 73.43 73.59 73.43 73.57 137.2K
17:45 73.57 73.65 73.54 73.63 102.3K
17:50 73.60 73.62 73.44 73.50 176.7K
17:55 73.68 73.68 73.68 73.68 506.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available