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 77.28 77.73 77.28 77.70 1,156.4K
10:05 77.67 78.21 77.48 78.21 141.1K
10:10 78.07 78.09 77.71 77.96 122.8K
10:15 78.01 78.01 77.77 78.00 41.3K
10:20 78.05 78.35 78.01 78.15 175.8K
10:25 78.04 78.30 77.91 78.17 69.3K
10:30 78.11 78.13 77.83 77.83 69.4K
10:35 77.84 77.99 77.58 77.60 123.7K
10:40 77.57 77.59 77.32 77.44 46.8K
10:45 77.40 77.63 77.37 77.62 51.0K
10:50 77.53 77.57 77.37 77.55 46.9K
10:55 77.55 77.57 77.36 77.38 45.9K
11:00 77.40 77.47 77.23 77.47 62.5K
11:05 77.43 77.44 77.32 77.43 37.9K
11:10 77.42 77.49 77.34 77.40 24.8K
11:15 77.40 77.50 77.29 77.37 46.0K
11:20 77.42 77.50 77.34 77.48 32.0K
11:25 77.48 77.58 77.39 77.58 27.0K
11:30 77.57 77.67 77.50 77.54 58.1K
11:35 77.48 77.64 77.45 77.61 39.5K
11:40 77.62 77.67 77.43 77.43 49.3K
11:45 77.48 77.60 77.42 77.60 24.5K
11:50 77.61 77.73 77.57 77.64 32.6K
11:55 77.67 77.69 77.51 77.56 28.3K
12:00 77.55 77.57 77.45 77.53 30.1K
12:05 77.56 77.65 77.55 77.65 58.6K
12:10 77.65 77.69 77.56 77.69 31.9K
12:15 77.70 77.82 77.66 77.70 96.2K
12:20 77.67 77.69 77.56 77.63 32.5K
12:25 77.70 77.72 77.64 77.68 24.6K
12:30 77.71 77.78 77.67 77.71 37.9K
12:35 77.74 77.76 77.69 77.73 19.3K
12:40 77.74 77.79 77.67 77.77 23.8K
12:45 77.77 77.80 77.66 77.71 27.6K
12:50 77.71 77.81 77.70 77.72 39.9K
12:55 77.77 77.77 77.66 77.77 27.9K
13:00 77.76 77.85 77.75 77.84 45.8K
13:05 77.85 77.90 77.82 77.86 46.9K
13:10 77.84 77.96 77.81 77.93 42.9K
13:15 77.94 77.94 77.81 77.82 27.0K
13:20 77.83 77.84 77.68 77.72 211.3K
13:25 77.72 77.82 77.71 77.79 25.4K
13:30 77.79 77.79 77.71 77.75 18.2K
13:35 77.77 77.80 77.71 77.78 17.6K
13:40 77.78 77.78 77.59 77.59 45.2K
13:45 77.59 77.77 77.59 77.71 58.8K
13:50 77.72 77.74 77.66 77.74 23.1K
13:55 77.75 77.82 77.70 77.81 27.6K
14:00 77.79 77.82 77.75 77.77 15.7K
14:05 77.77 77.81 77.74 77.76 17.8K
14:10 77.74 77.81 77.71 77.77 45.8K
14:15 77.76 77.77 77.61 77.66 62.6K
14:20 77.62 77.76 77.62 77.72 32.1K
14:25 77.73 77.92 77.73 77.82 46.5K
14:30 77.85 77.90 77.80 77.86 27.7K
14:35 77.83 78.05 77.83 78.01 77.0K
14:40 78.02 78.05 77.90 77.90 39.6K
14:45 77.90 77.93 77.79 77.86 41.9K
14:50 77.87 77.89 77.80 77.83 36.6K
14:55 77.80 77.85 77.79 77.80 23.5K
15:00 77.78 77.80 77.73 77.76 32.2K
15:05 77.75 77.80 77.66 77.79 27.8K
15:10 77.80 77.81 77.69 77.74 30.3K
15:15 77.75 77.95 77.70 77.95 58.5K
15:20 77.96 78.11 77.96 78.01 51.7K
15:25 78.02 78.02 77.81 77.84 24.2K
15:30 77.86 77.95 77.84 77.93 24.8K
15:35 77.93 77.97 77.91 77.95 20.2K
15:40 77.95 77.95 77.86 77.88 32.6K
15:45 77.86 77.93 77.86 77.92 20.0K
15:50 77.94 77.98 77.85 77.92 24.2K
15:55 77.93 78.09 77.90 78.09 47.8K
16:00 78.08 78.20 78.05 78.14 46.6K
16:05 78.14 78.14 78.05 78.08 42.0K
16:10 78.08 78.18 78.05 78.14 38.7K
16:15 78.16 78.27 78.10 78.26 470.4K
16:20 78.27 78.27 78.15 78.18 37.5K
16:25 78.20 78.20 78.00 78.07 47.5K
16:30 78.05 78.10 77.98 78.09 31.7K
16:35 78.09 78.17 78.04 78.15 49.2K
16:40 78.16 78.18 78.02 78.02 88.3K
16:45 78.03 78.05 77.90 77.95 71.3K
16:50 78.03 78.04 77.96 78.03 477.5K
16:55 78.03 78.03 78.03 78.03 370.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available