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 75.34 75.43 75.25 75.40 23.9K
10:10 75.40 75.40 74.78 75.22 56.7K
10:15 75.23 75.33 75.03 75.07 51.5K
10:20 75.08 75.10 74.94 74.98 40.8K
10:25 74.99 75.02 74.85 74.94 24.7K
10:30 74.98 75.48 74.92 75.21 321.4K
10:35 75.22 75.69 75.22 75.69 136.3K
10:40 75.63 75.72 75.53 75.72 106.1K
10:45 75.73 75.92 75.72 75.76 651.8K
10:50 75.77 76.00 75.74 75.94 66.8K
10:55 75.94 76.07 75.91 76.02 134.3K
11:00 75.98 76.25 75.97 76.22 173.6K
11:05 76.24 76.44 76.19 76.22 107.6K
11:10 76.21 76.40 76.15 76.36 300.7K
11:15 76.37 76.54 76.20 76.20 65.8K
11:20 76.18 76.27 76.16 76.21 25.4K
11:25 76.22 76.49 76.18 76.46 211.0K
11:30 76.49 76.53 76.35 76.36 93.6K
11:35 76.36 76.44 76.29 76.36 39.8K
11:40 76.40 76.42 76.29 76.40 20.6K
11:45 76.39 76.46 76.31 76.42 49.5K
11:50 76.38 76.52 76.38 76.49 68.8K
11:55 76.46 76.54 76.44 76.51 48.0K
12:00 76.50 76.69 76.48 76.68 137.1K
12:05 76.74 77.04 76.72 77.00 135.9K
12:10 77.02 77.03 76.90 76.92 101.0K
12:15 76.94 77.03 76.92 77.03 157.0K
12:20 77.02 77.14 76.98 77.10 190.8K
12:25 77.10 77.18 77.04 77.09 48.6K
12:30 77.11 77.30 77.05 77.12 85.2K
12:35 77.10 77.20 77.02 77.14 58.8K
12:40 77.18 77.56 77.14 77.49 79.6K
12:45 77.49 77.53 77.30 77.44 76.0K
12:50 77.45 77.58 77.41 77.45 91.2K
12:55 77.45 77.50 77.41 77.44 40.7K
13:00 77.50 77.74 77.44 77.57 153.6K
13:05 77.58 77.76 77.58 77.71 104.1K
13:10 77.73 77.73 77.67 77.71 58.2K
13:15 77.68 77.70 77.55 77.65 50.4K
13:20 77.68 77.72 77.64 77.70 26.7K
13:25 77.73 77.75 77.67 77.70 52.0K
13:30 77.71 77.72 77.53 77.58 35.3K
13:35 77.59 77.64 77.43 77.54 54.5K
13:40 77.51 77.53 77.12 77.25 92.4K
13:45 77.24 77.31 77.22 77.27 22.9K
13:50 77.27 77.32 77.22 77.25 25.6K
13:55 77.24 77.25 77.14 77.20 25.1K
14:00 77.18 77.24 77.16 77.21 37.9K
14:05 77.20 77.45 77.17 77.42 46.2K
14:10 77.43 77.43 77.30 77.31 27.5K
14:15 77.31 77.49 77.28 77.49 85.0K
14:20 77.46 77.74 77.46 77.72 97.2K
14:25 77.72 77.82 77.67 77.77 67.8K
14:30 77.76 77.80 77.55 77.58 178.4K
14:35 77.58 77.58 77.36 77.45 66.9K
14:40 77.45 77.54 77.39 77.54 251.2K
14:45 77.54 77.58 77.37 77.57 61.1K
14:50 77.53 77.57 77.46 77.52 49.3K
14:55 77.51 77.67 77.48 77.62 72.5K
15:00 77.60 77.65 77.55 77.64 69.6K
15:05 77.65 77.80 77.64 77.78 106.4K
15:10 77.80 77.80 77.64 77.67 117.2K
15:15 77.70 78.01 77.66 77.99 317.1K
15:20 77.94 77.99 77.85 77.97 58.4K
15:25 77.98 78.00 77.93 77.95 51.8K
15:30 77.96 77.99 77.92 77.99 39.4K
15:35 78.00 78.00 77.77 77.81 51.5K
15:40 77.81 77.88 77.81 77.86 47.7K
15:45 77.86 77.99 77.86 77.96 53.4K
15:50 77.95 77.97 77.77 77.79 60.2K
15:55 77.79 77.80 77.77 77.77 35.0K
16:00 77.70 77.78 77.64 77.70 51.4K
16:05 77.69 77.80 77.64 77.73 73.9K
16:10 77.75 77.78 77.65 77.68 66.9K
16:15 77.70 77.79 77.65 77.79 99.2K
16:20 77.80 77.93 77.76 77.79 129.3K
16:25 77.81 77.90 77.77 77.78 95.9K
16:30 77.80 77.89 77.70 77.74 90.9K
16:35 77.76 77.84 77.67 77.67 96.7K
16:40 77.69 77.87 77.69 77.85 122.7K
16:45 77.86 77.88 77.69 77.73 61.4K
16:50 77.71 77.81 77.68 77.69 119.6K
16:55 77.41 77.41 77.41 77.41 435.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available