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
10:05 73.25 73.25 73.00 73.23 66.6K
10:10 72.98 73.55 72.97 73.51 125.0K
10:15 73.55 73.74 73.38 73.74 142.7K
10:20 73.76 73.83 73.70 73.75 76.9K
10:25 73.79 73.85 73.70 73.70 74.8K
10:30 73.52 73.71 73.44 73.54 201.6K
10:35 73.56 73.63 73.45 73.58 408.3K
10:40 73.59 73.72 73.53 73.67 142.4K
10:45 73.67 74.11 73.67 74.11 152.4K
10:50 74.10 74.27 74.10 74.24 132.8K
10:55 74.28 74.54 74.28 74.50 120.9K
11:00 74.50 74.60 74.30 74.47 378.8K
11:05 74.45 74.82 74.45 74.48 301.6K
11:10 74.48 74.59 74.42 74.48 85.6K
11:15 74.45 74.55 74.16 74.25 98.3K
11:20 74.24 74.50 74.13 74.50 70.9K
11:25 74.48 74.50 74.39 74.45 87.3K
11:30 74.45 74.47 74.27 74.27 90.3K
11:35 74.28 74.50 74.27 74.45 59.8K
11:40 74.45 74.50 74.42 74.46 68.9K
11:45 74.43 74.47 74.34 74.42 40.4K
11:50 74.41 74.44 74.05 74.14 79.5K
11:55 74.14 74.37 74.14 74.36 65.4K
12:00 74.36 74.43 74.33 74.41 43.5K
12:05 74.41 74.61 74.40 74.59 188.5K
12:10 74.55 74.63 74.45 74.57 265.9K
12:15 74.52 74.64 74.38 74.45 51.4K
12:20 74.44 74.54 74.40 74.40 337.7K
12:25 74.41 74.46 74.17 74.17 68.9K
12:30 74.13 74.22 74.10 74.19 59.7K
12:35 74.19 74.22 73.92 73.95 57.9K
12:40 73.96 74.14 73.91 74.01 92.3K
12:45 73.99 74.19 73.97 74.14 98.6K
12:50 74.12 74.16 74.02 74.09 34.1K
12:55 74.10 74.11 73.95 73.97 32.7K
13:00 73.98 74.15 73.97 74.05 44.4K
13:05 74.04 74.06 73.87 74.04 49.3K
13:10 74.02 74.05 73.90 73.90 30.2K
13:15 73.93 73.93 73.72 73.86 80.1K
13:20 73.86 73.89 73.81 73.86 21.2K
13:25 73.87 73.89 73.82 73.86 147.0K
13:30 73.87 74.13 73.87 74.11 58.9K
13:35 74.14 74.20 74.10 74.12 69.7K
13:40 74.12 74.27 74.10 74.27 39.1K
13:45 74.27 74.32 74.25 74.27 24.9K
13:50 74.29 74.37 74.28 74.37 18.6K
13:55 74.38 74.43 74.23 74.23 23.6K
14:00 74.24 74.26 74.15 74.17 30.4K
14:05 74.15 74.21 74.12 74.15 24.5K
14:10 74.08 74.18 74.01 74.18 22.0K
14:15 74.17 74.35 74.16 74.34 21.3K
14:20 74.33 74.40 74.32 74.36 46.0K
14:25 74.37 74.37 74.22 74.23 34.4K
14:30 74.20 74.24 74.15 74.21 29.5K
14:35 74.21 74.38 74.20 74.35 40.1K
14:40 74.35 74.43 74.32 74.35 72.6K
14:45 74.33 74.45 74.33 74.42 46.9K
14:50 74.41 74.48 74.37 74.42 149.5K
14:55 74.45 74.45 74.32 74.37 59.8K
15:00 74.33 74.40 74.33 74.34 23.3K
15:05 74.35 74.35 74.24 74.35 27.4K
15:10 74.36 74.40 74.25 74.27 112.4K
15:15 74.27 74.36 74.27 74.31 32.9K
15:20 74.34 74.43 74.25 74.29 60.3K
15:25 74.30 74.43 74.29 74.43 50.5K
15:30 74.43 74.53 74.40 74.50 169.0K
15:35 74.50 74.55 74.47 74.49 155.3K
15:40 74.50 74.50 74.42 74.48 40.1K
15:45 74.48 74.48 74.42 74.47 41.5K
15:50 74.47 74.49 74.34 74.43 64.2K
15:55 74.44 74.50 74.40 74.49 97.9K
16:00 74.47 74.52 74.39 74.45 87.7K
16:05 74.46 74.49 74.43 74.45 50.4K
16:10 74.45 74.50 74.40 74.49 93.8K
16:15 74.50 74.50 74.41 74.47 130.8K
16:20 74.47 74.50 74.40 74.48 111.5K
16:25 74.48 74.52 74.42 74.44 158.7K
16:30 74.43 74.55 74.43 74.55 220.7K
16:35 74.55 74.61 74.48 74.58 183.3K
16:40 74.60 74.60 74.44 74.48 282.4K
16:45 74.48 74.51 74.39 74.40 179.2K
16:50 74.40 74.40 74.19 74.20 725.0K
16:55 74.25 74.25 74.25 74.25 663.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available