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 74.30 74.30 73.75 73.83 38.8K
10:05 73.88 74.05 73.73 73.98 54.5K
10:10 74.03 74.19 73.85 74.14 84.5K
10:15 74.08 74.50 74.08 74.39 48.8K
10:20 74.39 74.40 74.21 74.28 15.5K
10:25 74.23 74.34 74.20 74.31 44.3K
10:30 74.40 74.48 73.96 73.96 110.8K
10:35 74.00 74.07 73.90 73.97 40.0K
10:40 74.01 74.19 73.96 74.14 34.4K
10:45 74.16 74.32 74.13 74.19 22.3K
10:50 74.20 74.29 74.06 74.06 21.3K
10:55 74.06 74.13 73.86 74.13 78.3K
11:00 74.11 74.25 73.92 74.24 23.3K
11:05 74.31 74.31 73.97 74.05 96.4K
11:10 74.08 74.18 74.01 74.05 48.3K
11:15 74.03 74.20 74.03 74.17 73.1K
11:20 74.18 74.19 74.12 74.16 31.8K
11:25 74.17 74.19 74.06 74.07 34.3K
11:30 74.09 74.13 74.02 74.07 20.4K
11:35 74.11 74.15 74.06 74.15 21.2K
11:40 74.19 74.48 74.14 74.47 61.8K
11:45 74.48 74.62 74.32 74.61 72.1K
11:50 74.62 74.76 74.54 74.74 45.6K
11:55 74.72 74.85 74.68 74.76 44.0K
12:00 74.75 74.88 74.75 74.84 38.4K
12:05 74.84 74.89 74.77 74.84 64.7K
12:10 74.86 74.91 74.77 74.86 53.8K
12:15 74.86 74.90 74.75 74.88 41.7K
12:20 74.84 74.91 74.83 74.86 238.3K
12:25 74.90 75.22 74.85 75.22 212.9K
12:30 75.18 75.49 75.18 75.49 121.4K
12:35 75.44 75.48 75.07 75.11 56.9K
12:40 75.11 75.57 75.09 75.53 48.7K
12:45 75.53 75.68 75.46 75.55 58.1K
12:50 75.58 75.66 75.51 75.58 23.7K
12:55 75.61 75.72 75.61 75.69 33.0K
13:00 75.70 75.83 75.68 75.83 49.9K
13:05 75.80 75.84 75.67 75.78 36.1K
13:10 75.77 75.79 75.59 75.68 34.4K
13:15 75.66 75.75 75.66 75.75 23.9K
13:20 75.74 75.74 75.31 75.37 77.2K
13:25 75.48 75.57 75.41 75.42 72.1K
13:30 75.40 75.56 75.40 75.55 102.8K
13:35 75.55 75.61 75.54 75.59 57.1K
13:40 75.60 75.60 75.50 75.53 56.6K
13:45 75.52 75.53 75.45 75.46 23.2K
13:50 75.50 75.64 75.48 75.56 84.4K
13:55 75.57 75.79 75.57 75.78 18.3K
14:00 75.77 75.93 75.71 75.93 28.9K
14:05 75.90 76.06 75.88 75.95 32.9K
14:10 75.95 76.10 75.93 75.95 96.8K
14:15 75.95 75.97 75.90 75.90 28.2K
14:20 75.89 75.92 75.61 75.61 38.1K
14:25 75.59 75.63 75.47 75.55 93.3K
14:30 75.54 75.57 75.48 75.48 34.3K
14:35 75.47 75.57 75.46 75.53 50.9K
14:40 75.54 75.55 75.35 75.38 61.3K
14:45 75.40 75.43 75.23 75.25 57.9K
14:50 75.22 75.22 74.98 75.09 144.0K
14:55 75.10 75.19 75.08 75.12 20.4K
15:00 75.17 75.20 75.08 75.14 29.6K
15:05 75.13 75.15 75.08 75.13 12.9K
15:10 75.13 75.15 74.96 75.09 120.6K
15:15 75.09 75.15 75.04 75.15 19.0K
15:20 75.15 75.30 75.15 75.16 70.2K
15:25 75.16 75.24 75.16 75.22 23.5K
15:30 75.21 75.31 75.14 75.31 61.8K
15:35 75.31 75.40 75.28 75.40 39.5K
15:40 75.40 75.40 75.29 75.34 18.4K
15:45 75.34 75.39 75.30 75.35 17.0K
15:50 75.36 75.40 75.34 75.37 31.1K
15:55 75.37 75.37 75.23 75.26 18.5K
16:00 75.28 75.38 75.28 75.36 25.7K
16:05 75.38 75.39 75.24 75.33 26.5K
16:10 75.33 75.34 75.30 75.31 22.7K
16:15 75.32 75.35 75.24 75.26 22.0K
16:20 75.30 75.31 75.19 75.19 826.0K
16:25 75.19 75.22 75.13 75.17 30.6K
16:30 75.16 75.18 75.05 75.10 35.9K
16:35 75.10 75.16 75.03 75.04 26.8K
16:40 75.03 75.10 74.95 74.96 40.2K
16:45 74.96 75.02 74.80 74.97 96.4K
16:50 74.96 74.96 74.80 74.94 144.8K
16:55 74.88 74.88 74.88 74.88 410.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available