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 74.76 74.76 74.01 74.01 68.1K
10:05 73.88 74.05 73.00 73.24 90.7K
10:10 73.22 73.49 73.15 73.39 30.8K
10:15 73.40 73.59 73.30 73.38 56.8K
10:20 73.37 73.67 73.37 73.57 62.0K
10:25 73.58 73.60 73.07 73.07 107.4K
10:30 73.18 73.25 72.68 72.68 143.3K
10:35 72.61 72.69 72.35 72.39 135.5K
10:40 72.37 72.90 72.37 72.60 112.2K
10:45 72.63 72.63 72.24 72.44 133.7K
10:50 72.45 72.45 72.10 72.12 79.3K
10:55 72.12 72.34 72.01 72.17 122.3K
11:00 72.17 72.17 71.61 71.96 199.3K
11:05 71.98 72.09 71.64 71.71 188.8K
11:10 71.70 71.74 71.28 71.35 180.5K
11:15 71.39 71.62 71.31 71.48 129.1K
11:20 71.54 71.58 71.35 71.42 108.6K
11:25 71.40 71.40 71.14 71.20 131.3K
11:30 71.20 71.58 71.02 71.10 223.0K
11:35 71.14 71.23 71.03 71.14 61.0K
11:40 71.12 71.20 70.78 70.79 164.8K
11:45 70.79 71.10 70.74 71.01 118.8K
11:50 71.01 71.01 70.86 70.86 46.6K
11:55 70.89 71.35 70.87 71.31 128.0K
12:00 71.28 71.33 70.95 70.96 107.5K
12:05 71.07 71.22 71.01 71.18 76.2K
12:10 71.16 71.43 71.16 71.25 106.7K
12:15 71.24 71.29 71.20 71.24 33.2K
12:20 71.23 71.28 71.15 71.24 57.4K
12:25 71.24 71.69 71.20 71.60 127.5K
12:30 71.61 71.95 71.61 71.80 90.3K
12:35 71.80 71.91 71.75 71.83 54.2K
12:40 71.85 71.86 71.53 71.61 66.1K
12:45 71.57 71.64 71.51 71.58 30.6K
12:50 71.58 71.66 71.51 71.61 28.8K
12:55 71.62 71.73 71.57 71.59 42.8K
13:00 71.60 71.68 71.48 71.49 50.9K
13:05 71.49 71.57 71.33 71.39 85.4K
13:10 71.39 71.60 71.38 71.57 46.3K
13:15 71.57 71.60 71.50 71.52 26.2K
13:20 71.50 71.60 71.48 71.60 20.8K
13:25 71.59 71.85 71.53 71.85 85.1K
13:30 71.80 71.87 71.74 71.86 98.2K
13:35 71.86 72.02 71.86 71.90 96.8K
13:40 71.91 71.97 71.84 71.94 42.5K
13:45 71.91 72.00 71.82 71.89 40.0K
13:50 71.88 71.95 71.83 71.87 42.8K
13:55 71.87 71.99 71.83 71.99 69.6K
14:00 71.98 72.08 71.95 72.06 82.3K
14:05 72.02 72.13 72.01 72.05 36.9K
14:10 72.05 72.08 72.00 72.05 21.7K
14:15 72.03 72.08 71.90 71.97 109.1K
14:20 71.97 71.99 71.65 71.65 96.1K
14:25 71.71 71.75 71.58 71.63 46.1K
14:30 71.64 71.64 71.48 71.50 51.7K
14:35 71.50 71.62 71.49 71.58 36.8K
14:40 71.61 71.61 71.55 71.60 10.3K
14:45 71.59 71.64 71.22 71.26 59.7K
14:50 71.30 71.34 71.18 71.24 61.0K
14:55 71.25 71.26 71.18 71.26 47.6K
15:00 71.19 71.21 70.98 71.03 87.6K
15:05 71.05 71.05 70.85 70.92 75.9K
15:10 70.90 71.12 70.88 71.08 32.9K
15:15 71.07 71.21 71.00 71.01 56.8K
15:20 71.00 71.03 70.85 70.90 66.4K
15:25 70.86 70.90 70.81 70.86 71.1K
15:30 70.83 70.93 70.83 70.86 30.6K
15:35 70.86 71.01 70.85 70.98 45.2K
15:40 71.01 71.06 70.89 70.89 74.5K
15:45 70.89 70.92 70.81 70.89 62.9K
15:50 70.91 70.96 70.65 70.72 191.9K
15:55 70.74 70.75 70.51 70.56 104.0K
16:00 70.56 70.60 70.50 70.60 53.3K
16:05 70.58 70.76 70.54 70.73 61.2K
16:10 70.71 70.85 70.70 70.75 55.1K
16:15 70.74 71.22 70.71 71.15 152.1K
16:20 71.17 71.24 71.05 71.20 98.3K
16:25 71.21 71.33 71.21 71.28 70.9K
16:30 71.23 71.54 71.23 71.40 129.3K
16:35 71.37 71.46 71.31 71.38 81.4K
16:40 71.38 71.41 71.03 71.12 121.3K
16:45 71.16 71.19 71.05 71.16 65.4K
16:50 71.17 71.27 71.07 71.13 118.0K
16:55 71.25 71.25 71.25 71.25 413.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available