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 72.93 73.45 72.93 73.30 29.6K
10:05 73.32 73.42 73.04 73.05 33.0K
10:10 73.00 73.06 72.87 72.93 36.2K
10:15 73.00 73.02 72.88 72.96 29.1K
10:20 72.87 72.97 72.83 72.95 16.0K
10:25 72.93 73.28 72.92 73.26 74.4K
10:30 73.26 73.35 73.09 73.25 91.8K
10:35 73.24 73.24 72.98 73.18 58.4K
10:40 73.15 73.40 73.14 73.28 84.7K
10:45 73.29 73.38 73.13 73.19 73.4K
10:50 73.18 73.39 73.07 73.31 89.8K
10:55 73.33 73.33 73.06 73.12 24.2K
11:00 73.08 73.34 72.85 73.33 38.1K
11:05 73.33 73.43 73.23 73.40 51.2K
11:10 73.36 73.37 73.18 73.26 31.2K
11:15 73.23 73.49 73.21 73.49 42.2K
11:20 73.49 73.63 73.35 73.62 99.9K
11:25 73.59 73.64 73.49 73.57 20.3K
11:30 73.57 73.69 73.54 73.57 53.6K
11:35 73.56 73.60 73.51 73.52 9.6K
11:40 73.56 73.59 73.42 73.58 24.4K
11:45 73.55 73.55 73.40 73.45 24.9K
11:50 73.49 73.67 73.44 73.64 39.3K
11:55 73.62 73.94 73.62 73.92 43.6K
12:00 73.89 73.99 73.71 73.71 56.4K
12:05 73.75 73.79 73.64 73.67 29.6K
12:10 73.72 73.82 73.71 73.72 42.0K
12:15 73.79 73.80 73.70 73.70 16.6K
12:20 73.70 73.80 73.63 73.80 61.3K
12:25 73.73 73.86 73.70 73.77 36.7K
12:30 73.77 73.82 73.71 73.77 36.5K
12:35 73.77 73.80 73.71 73.78 13.7K
12:40 73.76 73.98 73.65 73.96 86.1K
12:45 73.95 73.99 73.83 73.99 26.8K
12:50 74.00 74.00 73.93 73.96 33.4K
12:55 73.97 73.99 73.83 73.96 19.4K
13:00 73.99 74.00 73.91 73.99 27.8K
13:05 73.98 74.15 73.91 74.15 69.7K
13:10 74.11 74.25 74.07 74.25 50.8K
13:15 74.25 74.34 74.17 74.31 44.2K
13:20 74.34 74.43 74.33 74.40 23.9K
13:25 74.38 74.49 74.38 74.47 25.2K
13:30 74.45 74.50 74.40 74.40 30.1K
13:35 74.42 74.50 74.34 74.34 45.8K
13:40 74.40 74.40 74.08 74.08 82.2K
13:45 74.07 74.20 73.96 74.20 49.1K
13:50 74.20 74.42 74.15 74.38 51.9K
13:55 74.39 74.47 74.34 74.46 22.9K
14:00 74.45 74.49 74.37 74.43 27.4K
14:05 74.41 74.44 74.37 74.41 16.3K
14:10 74.44 74.44 74.36 74.38 9.8K
14:15 74.40 74.41 74.28 74.28 13.9K
14:20 74.29 74.38 74.27 74.38 16.8K
14:25 74.35 74.35 74.20 74.30 29.1K
14:30 74.28 74.31 74.21 74.29 16.6K
14:35 74.25 74.27 74.17 74.23 11.8K
14:40 74.26 74.26 73.85 73.89 71.0K
14:45 73.90 73.90 73.70 73.76 84.4K
14:50 73.76 73.80 73.65 73.80 24.1K
14:55 73.80 73.87 73.74 73.80 38.4K
15:00 73.78 73.89 73.75 73.75 73.3K
15:05 73.78 73.79 73.73 73.77 25.3K
15:10 73.78 73.84 73.75 73.81 31.4K
15:15 73.81 73.90 73.76 73.90 55.4K
15:20 73.86 73.90 73.86 73.89 26.4K
15:25 73.87 74.06 73.87 74.05 67.2K
15:30 74.03 74.17 74.01 74.14 51.3K
15:35 74.11 74.20 74.09 74.20 38.1K
15:40 74.20 74.20 74.03 74.10 47.6K
15:45 74.10 74.12 73.95 73.99 32.1K
15:50 73.99 74.12 73.91 74.12 31.7K
15:55 74.12 74.15 74.06 74.08 28.8K
16:00 74.09 74.15 73.98 74.01 40.1K
16:05 74.02 74.03 73.89 73.96 32.5K
16:10 73.96 74.08 73.95 74.01 30.4K
16:15 74.02 74.10 74.02 74.09 14.5K
16:20 74.09 74.09 73.96 74.03 20.4K
16:25 74.03 74.19 73.99 74.16 53.2K
16:30 74.15 74.20 74.11 74.13 39.9K
16:35 74.17 74.20 74.09 74.14 226.2K
16:40 74.13 74.30 74.13 74.29 41.2K
16:45 74.28 74.30 74.24 74.26 35.3K
16:50 74.19 74.20 73.94 74.11 170.4K
16:55 73.85 73.85 73.85 73.85 472.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available