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
10:00 73.37 73.50 73.30 73.30 52.9K
10:05 73.20 73.49 73.20 73.33 62.1K
10:10 73.37 73.60 73.34 73.40 83.7K
10:15 73.40 73.47 73.34 73.41 35.9K
10:20 73.41 73.41 73.07 73.12 39.9K
10:25 73.12 73.17 73.00 73.02 32.3K
10:30 73.02 73.41 73.02 73.05 205.5K
10:35 73.07 73.16 72.62 73.09 131.1K
10:40 73.05 73.40 73.02 73.28 87.3K
10:45 73.25 73.35 73.16 73.21 64.7K
10:50 73.25 73.28 72.95 72.95 50.7K
10:55 72.95 73.10 72.85 72.96 65.5K
11:00 72.96 73.10 72.77 73.04 113.3K
11:05 73.06 73.34 73.05 73.30 86.1K
11:10 73.33 73.36 73.07 73.25 83.9K
11:15 73.25 73.25 73.05 73.21 52.1K
11:20 73.24 73.44 73.15 73.44 98.4K
11:25 73.46 73.63 73.38 73.55 250.8K
11:30 73.55 73.60 73.28 73.35 112.7K
11:35 73.34 73.50 73.31 73.31 97.9K
11:40 73.31 73.40 73.16 73.40 77.5K
11:45 73.37 73.42 73.23 73.31 81.7K
11:50 73.28 73.36 73.12 73.32 55.4K
11:55 73.36 73.36 73.22 73.29 38.9K
12:00 73.35 73.35 73.09 73.12 34.9K
12:05 73.15 73.38 73.10 73.35 67.2K
12:10 73.39 73.40 73.17 73.23 61.4K
12:15 73.23 73.38 73.21 73.32 62.9K
12:20 73.33 73.35 73.21 73.28 43.8K
12:25 73.29 73.33 73.23 73.26 41.2K
12:30 73.30 73.34 73.23 73.24 43.3K
12:35 73.29 73.35 73.26 73.31 39.4K
12:40 73.30 73.45 73.26 73.40 81.0K
12:45 73.40 73.48 73.29 73.37 49.6K
12:50 73.36 73.61 73.35 73.59 140.5K
12:55 73.64 73.64 73.30 73.39 52.9K
13:00 73.35 73.42 73.25 73.33 64.7K
13:05 73.33 73.49 73.27 73.47 40.3K
13:10 73.48 73.58 73.43 73.51 65.0K
13:15 73.54 73.59 73.47 73.54 33.9K
13:20 73.53 73.82 73.48 73.72 141.4K
13:25 73.73 74.03 73.72 73.94 90.7K
13:30 73.98 74.10 73.93 74.00 102.0K
13:35 73.99 74.15 73.94 73.95 94.3K
13:40 73.98 73.98 73.57 73.58 106.4K
13:45 73.58 73.83 73.53 73.81 132.8K
13:50 73.80 73.80 73.65 73.78 55.5K
13:55 73.73 73.79 73.59 73.60 111.5K
14:00 73.61 73.61 73.49 73.55 73.2K
14:05 73.55 73.59 73.46 73.55 43.0K
14:10 73.57 73.57 73.36 73.40 44.0K
14:15 73.39 73.45 73.34 73.42 30.5K
14:20 73.42 73.44 73.33 73.33 26.6K
14:25 73.33 73.36 73.20 73.21 46.9K
14:30 73.24 73.26 73.15 73.21 38.2K
14:35 73.22 73.28 73.15 73.15 35.0K
14:40 73.15 73.15 72.96 72.96 55.1K
14:45 72.94 72.99 72.85 72.87 52.4K
14:50 72.87 72.90 72.70 72.75 47.9K
14:55 72.75 72.76 72.48 72.60 84.1K
15:00 72.60 72.79 72.60 72.64 66.1K
15:05 72.60 72.70 72.53 72.62 51.4K
15:10 72.61 72.85 72.61 72.81 49.0K
15:15 72.77 72.77 72.61 72.67 43.4K
15:20 72.61 72.67 72.52 72.53 41.5K
15:25 72.54 72.75 72.53 72.71 48.1K
15:30 72.72 72.79 72.64 72.64 45.6K
15:35 72.62 72.78 72.62 72.66 42.5K
15:40 72.64 72.67 72.53 72.60 46.0K
15:45 72.56 72.71 72.55 72.64 45.3K
15:50 72.69 72.82 72.68 72.79 52.0K
15:55 72.77 72.86 72.74 72.81 74.1K
16:00 72.78 72.83 72.65 72.74 39.8K
16:05 72.74 72.87 72.70 72.81 49.9K
16:10 72.78 72.85 72.75 72.79 44.7K
16:15 72.78 72.83 72.71 72.78 38.1K
16:20 72.77 72.85 72.74 72.75 45.5K
16:25 72.75 72.85 72.73 72.80 69.1K
16:30 72.80 73.00 72.80 72.94 67.1K
16:35 72.91 72.97 72.77 72.77 72.8K
16:40 72.73 73.01 72.67 72.97 89.1K
16:45 72.98 73.34 72.94 73.11 205.0K
16:50 73.12 73.16 73.06 73.15 189.7K
16:55 72.96 72.96 72.96 72.96 369.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available