EMBRAER ON

EMBR3
🏛️ brazil →
76.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 74.19 74.19 73.66 73.83 56.9K
10:10 73.64 73.83 73.37 73.53 134.3K
10:15 73.47 73.49 73.30 73.38 139.2K
10:20 73.37 73.37 72.99 73.04 142.5K
10:25 73.04 73.19 72.84 73.19 204.8K
10:30 73.26 73.41 73.06 73.39 290.9K
10:35 73.38 73.50 73.32 73.41 117.8K
10:40 73.40 74.15 73.32 73.88 321.9K
10:45 73.94 74.05 73.58 74.01 229.2K
10:50 74.00 74.09 73.91 73.98 55.0K
10:55 73.96 74.05 73.93 74.01 54.2K
11:00 73.90 74.16 73.84 74.00 104.3K
11:05 74.00 74.02 73.77 73.82 99.8K
11:10 73.80 73.82 73.24 73.27 114.0K
11:15 73.25 73.65 73.25 73.51 80.5K
11:20 73.51 73.66 73.31 73.35 261.4K
11:25 73.38 73.43 73.22 73.30 61.2K
11:30 73.36 73.38 73.19 73.21 39.2K
11:35 73.24 73.30 73.10 73.13 88.6K
11:40 73.13 73.22 73.03 73.07 52.1K
11:45 73.13 73.31 73.10 73.21 113.5K
11:50 73.21 73.43 73.21 73.40 73.7K
11:55 73.44 73.46 73.33 73.35 30.9K
12:00 73.31 73.44 73.28 73.36 29.6K
12:05 73.40 73.57 73.32 73.54 62.1K
12:10 73.52 73.55 73.37 73.38 47.8K
12:15 73.38 73.44 73.37 73.40 24.5K
12:20 73.42 73.48 73.35 73.37 59.4K
12:25 73.37 73.52 73.37 73.43 82.5K
12:30 73.45 73.75 73.42 73.70 86.1K
12:35 73.69 73.69 73.42 73.50 134.0K
12:40 73.50 73.62 73.30 73.30 137.0K
12:45 73.29 73.67 73.28 73.61 200.0K
12:50 73.63 73.74 73.63 73.68 29.5K
12:55 73.69 73.72 73.46 73.52 57.2K
13:00 73.50 73.51 73.40 73.45 59.9K
13:05 73.42 73.44 73.20 73.30 67.9K
13:10 73.32 73.33 73.12 73.13 70.7K
13:15 73.13 73.23 73.11 73.17 22.3K
13:20 73.16 73.33 73.16 73.27 32.4K
13:25 73.24 73.37 73.24 73.33 43.1K
13:30 73.35 73.40 73.26 73.34 37.1K
13:35 73.35 73.39 73.25 73.27 24.0K
13:40 73.27 73.41 73.25 73.30 27.0K
13:45 73.29 73.31 73.21 73.22 22.2K
13:50 73.25 73.26 73.03 73.07 29.3K
13:55 73.08 73.13 72.94 73.04 51.8K
14:00 73.02 73.07 72.96 73.01 25.6K
14:05 73.02 73.04 72.88 72.98 49.0K
14:10 73.01 73.07 72.97 72.98 28.2K
14:15 72.92 72.98 72.89 72.95 18.8K
14:20 72.94 73.00 72.75 72.79 44.6K
14:25 72.80 72.90 72.80 72.88 30.3K
14:30 72.84 72.98 72.82 72.88 63.9K
14:35 72.88 72.94 72.82 72.93 12.7K
14:40 72.92 72.95 72.86 72.95 21.4K
14:45 72.95 73.11 72.95 73.04 112.1K
14:50 73.04 73.06 72.94 73.02 52.2K
14:55 73.00 73.05 72.93 73.00 18.0K
15:00 73.02 73.22 73.02 73.16 71.1K
15:05 73.18 73.40 73.14 73.40 116.5K
15:10 73.39 73.62 73.31 73.37 212.1K
15:15 73.35 73.37 73.27 73.33 37.3K
15:20 73.35 73.49 73.32 73.34 62.7K
15:25 73.32 73.42 73.29 73.34 28.7K
15:30 73.35 73.36 73.21 73.22 57.2K
15:35 73.24 73.24 73.16 73.16 31.3K
15:40 73.16 73.40 73.16 73.37 73.8K
15:45 73.40 73.41 73.17 73.22 237.9K
15:50 73.25 73.35 73.20 73.30 88.1K
15:55 73.30 73.35 73.22 73.33 126.0K
16:00 73.33 73.33 73.09 73.22 79.6K
16:05 73.20 73.34 73.14 73.17 236.8K
16:10 73.17 73.18 72.97 73.01 42.4K
16:15 72.99 72.99 72.84 72.92 143.0K
16:20 72.93 73.03 72.84 72.84 46.9K
16:25 72.82 72.92 72.81 72.85 69.0K
16:30 72.86 72.93 72.82 72.92 31.6K
16:35 72.93 73.22 72.93 73.20 158.9K
16:40 73.22 73.40 73.13 73.40 165.8K
16:45 73.38 73.52 73.29 73.51 141.4K
16:50 73.49 73.53 73.34 73.40 164.0K
16:55 73.22 73.22 73.22 73.22 323.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available