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 79.10 79.20 78.77 79.10 91.2K
10:05 79.11 79.17 78.68 78.77 86.6K
10:10 78.69 78.82 78.60 78.62 75.6K
10:15 78.62 78.65 78.20 78.34 86.0K
10:20 78.29 78.37 77.32 77.39 186.2K
10:25 77.39 77.55 77.28 77.30 180.3K
10:30 77.36 78.50 77.32 78.39 465.2K
10:35 78.32 78.47 77.54 77.72 187.8K
10:40 77.75 77.99 77.75 77.81 76.7K
10:45 77.82 77.94 77.57 77.68 89.8K
10:50 77.71 77.71 77.44 77.44 86.1K
10:55 77.41 77.63 77.07 77.13 175.3K
11:00 77.05 77.11 76.80 76.80 190.8K
11:05 76.83 77.10 76.75 76.83 113.7K
11:10 76.80 76.80 76.61 76.67 59.1K
11:15 76.64 76.69 76.34 76.41 237.2K
11:20 76.50 76.61 76.24 76.28 87.0K
11:25 76.19 76.53 76.19 76.38 136.1K
11:30 76.38 76.52 76.33 76.48 99.7K
11:35 76.45 76.69 76.42 76.69 82.6K
11:40 76.81 76.86 76.61 76.62 126.0K
11:45 76.52 76.57 76.36 76.43 111.8K
11:50 76.43 76.46 76.30 76.39 56.8K
11:55 76.36 76.47 76.00 76.44 159.4K
12:00 76.44 76.49 76.02 76.04 98.0K
12:05 76.05 76.19 76.04 76.13 59.5K
12:10 76.15 76.20 76.06 76.19 46.4K
12:15 76.22 76.22 76.03 76.05 56.4K
12:20 76.05 76.06 75.88 75.93 73.2K
12:25 75.93 76.05 75.92 76.04 49.2K
12:30 76.03 76.03 75.82 75.90 97.7K
12:35 75.90 75.90 75.62 75.81 212.4K
12:40 75.80 75.80 75.65 75.71 72.1K
12:45 75.74 75.75 75.44 75.45 178.5K
12:50 75.45 75.64 75.38 75.47 83.2K
12:55 75.50 75.50 75.13 75.30 156.3K
13:00 75.23 75.36 75.21 75.28 184.4K
13:05 75.27 75.50 75.11 75.49 225.5K
13:10 75.49 75.53 75.20 75.34 77.3K
13:15 75.35 75.35 75.13 75.13 45.5K
13:20 75.14 75.22 75.11 75.16 67.6K
13:25 75.11 75.12 74.87 74.88 118.1K
13:30 74.87 75.17 74.87 74.95 88.4K
13:35 74.94 74.98 74.85 74.89 59.0K
13:40 74.89 74.90 74.65 74.70 94.4K
13:45 74.74 74.74 74.60 74.68 84.5K
13:50 74.68 74.85 74.68 74.75 59.9K
13:55 74.77 74.77 74.40 74.46 106.0K
14:00 74.46 74.46 74.25 74.25 108.9K
14:05 74.29 74.43 74.18 74.18 194.1K
14:10 74.17 74.30 74.15 74.22 90.6K
14:15 74.25 74.38 74.20 74.30 62.2K
14:20 74.29 74.32 74.09 74.14 68.8K
14:25 74.13 74.16 74.05 74.12 53.1K
14:30 74.09 74.31 74.09 74.22 66.1K
14:35 74.22 74.33 74.20 74.31 55.5K
14:40 74.28 74.36 74.20 74.25 51.0K
14:45 74.24 74.30 74.10 74.13 61.7K
14:50 74.11 74.15 73.85 73.89 90.7K
14:55 73.88 73.97 73.81 73.85 89.3K
15:00 73.86 73.91 73.73 73.81 116.6K
15:05 73.78 73.80 73.26 73.30 235.6K
15:10 73.32 73.40 73.24 73.35 124.1K
15:15 73.39 73.55 73.30 73.35 130.6K
15:20 73.34 73.42 73.30 73.35 59.9K
15:25 73.40 73.47 73.30 73.36 146.2K
15:30 73.38 73.38 72.92 72.95 220.2K
15:35 72.92 73.08 72.76 73.03 256.0K
15:40 73.00 73.07 72.80 72.80 128.6K
15:45 72.82 72.99 72.77 72.95 149.9K
15:50 72.94 73.34 72.94 73.30 176.4K
15:55 73.32 73.40 73.15 73.40 124.0K
16:00 73.39 73.41 73.07 73.10 186.3K
16:05 73.08 73.37 73.07 73.25 185.4K
16:10 73.25 73.33 73.14 73.14 134.8K
16:15 73.13 73.13 72.89 72.92 161.0K
16:20 72.92 73.08 72.92 73.06 83.3K
16:25 73.05 73.25 73.05 73.21 122.4K
16:30 73.22 73.34 73.10 73.26 117.9K
16:35 73.26 73.30 73.13 73.30 171.9K
16:40 73.28 73.65 73.25 73.61 291.2K
16:45 73.61 73.85 73.61 73.78 206.2K
16:50 73.82 73.93 73.70 73.93 220.6K
16:55 73.96 73.96 73.96 73.96 608.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available