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 78.20 78.39 78.15 78.27 36.8K
10:05 78.20 78.38 77.98 78.12 39.9K
10:10 78.17 78.36 77.98 78.35 64.4K
10:15 78.30 78.36 78.17 78.27 47.4K
10:20 78.28 78.36 78.16 78.36 27.7K
10:25 78.36 78.48 78.26 78.48 47.4K
10:30 78.40 78.95 78.40 78.83 268.8K
10:35 78.83 79.08 78.76 79.07 109.5K
10:40 79.02 79.45 78.92 79.45 127.6K
10:45 79.40 79.60 79.38 79.47 142.1K
10:50 79.45 79.45 79.05 79.30 104.1K
10:55 79.30 79.40 79.24 79.39 52.3K
11:00 79.40 79.68 79.40 79.67 127.6K
11:05 79.61 79.70 79.53 79.70 113.1K
11:10 79.71 79.83 79.42 79.50 169.6K
11:15 79.58 79.58 79.34 79.40 88.4K
11:20 79.39 79.45 79.30 79.43 54.1K
11:25 79.44 79.51 79.41 79.41 37.1K
11:30 79.42 79.51 79.40 79.43 22.2K
11:35 79.43 79.48 79.36 79.41 39.2K
11:40 79.41 79.41 79.21 79.24 43.3K
11:45 79.23 79.39 79.23 79.33 34.0K
11:50 79.33 79.36 79.24 79.30 29.6K
11:55 79.32 79.32 79.15 79.24 67.0K
12:00 79.25 79.44 79.22 79.38 55.7K
12:05 79.40 79.42 79.28 79.29 32.1K
12:10 79.29 79.36 79.26 79.35 26.9K
12:15 79.34 79.37 79.25 79.30 23.8K
12:20 79.32 79.42 79.27 79.35 34.0K
12:25 79.32 79.37 79.30 79.35 19.1K
12:30 79.37 79.53 79.34 79.46 63.7K
12:35 79.45 79.69 79.41 79.67 62.3K
12:40 79.68 79.79 79.60 79.73 90.3K
12:45 79.70 79.74 79.66 79.71 25.6K
12:50 79.71 79.73 79.63 79.68 53.2K
12:55 79.67 79.69 79.58 79.62 52.8K
13:00 79.64 79.77 79.59 79.68 39.8K
13:05 79.68 79.70 79.61 79.63 21.9K
13:10 79.63 79.64 79.46 79.51 47.3K
13:15 79.50 79.60 79.45 79.59 33.3K
13:20 79.58 79.60 79.48 79.53 51.8K
13:25 79.51 79.54 79.42 79.46 65.5K
13:30 79.45 79.54 79.42 79.51 43.8K
13:35 79.50 79.54 79.43 79.46 26.3K
13:40 79.45 79.56 79.44 79.52 32.5K
13:45 79.52 79.52 79.44 79.46 24.2K
13:50 79.46 79.49 79.39 79.49 52.2K
13:55 79.49 79.49 79.36 79.45 24.8K
14:00 79.45 79.51 79.31 79.32 52.7K
14:05 79.32 79.36 79.23 79.26 53.2K
14:10 79.22 79.26 79.16 79.19 26.1K
14:15 79.17 79.21 79.12 79.14 42.7K
14:20 79.16 79.20 79.01 79.05 39.1K
14:25 79.02 79.05 78.81 78.81 80.3K
14:30 78.83 78.98 78.74 78.95 80.3K
14:35 78.94 79.07 78.94 79.01 44.3K
14:40 79.00 79.02 78.79 78.84 52.1K
14:45 78.82 78.93 78.80 78.91 54.8K
14:50 78.89 79.01 78.89 78.99 31.7K
14:55 78.97 78.99 78.78 78.88 46.8K
15:00 78.88 79.02 78.85 79.02 1,347.2K
15:05 78.98 79.15 78.92 79.15 87.4K
15:10 79.12 79.19 78.99 78.99 86.2K
15:15 78.99 79.02 78.86 78.89 53.1K
15:20 78.86 78.98 78.85 78.94 35.0K
15:25 78.90 78.93 78.82 78.88 48.7K
15:30 78.86 78.95 78.86 78.94 74.5K
15:35 78.94 79.03 78.89 79.01 43.5K
15:40 78.99 79.23 78.99 79.20 96.6K
15:45 79.20 79.22 79.11 79.20 37.5K
15:50 79.17 79.36 79.17 79.35 85.1K
15:55 79.35 79.47 79.35 79.43 41.7K
16:00 79.40 79.44 79.35 79.38 40.4K
16:05 79.37 79.48 79.36 79.44 41.5K
16:10 79.43 79.44 79.21 79.30 52.1K
16:15 79.30 79.38 79.26 79.27 34.4K
16:20 79.28 79.28 79.14 79.17 38.1K
16:25 79.15 79.18 79.08 79.09 42.1K
16:30 79.10 79.14 79.01 79.01 40.5K
16:35 79.06 79.11 78.95 79.06 52.1K
16:40 79.05 79.11 79.04 79.10 35.9K
16:45 79.10 79.28 79.08 79.28 71.5K
16:50 79.26 79.30 79.17 79.17 75.4K
16:55 79.20 79.29 79.20 79.29 598.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available