EMBRAER ON

EMBR3
🏛️ brazil →
75.71
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 66.75 67.60 66.72 67.60 131.5K
10:10 67.70 69.22 67.70 69.15 251.5K
10:15 69.15 69.60 68.86 69.10 391.4K
10:20 69.03 69.22 68.56 68.70 196.3K
10:25 68.70 68.98 68.70 68.92 83.5K
10:30 68.88 69.46 68.43 69.31 471.2K
10:35 69.31 69.80 69.26 69.76 687.9K
10:40 69.68 70.11 69.68 69.87 533.5K
10:45 69.90 69.97 69.67 69.96 171.4K
10:50 69.98 70.15 69.74 70.00 164.4K
10:55 70.05 70.39 70.05 70.24 168.1K
11:00 70.25 70.25 69.66 69.69 238.7K
11:05 69.70 69.70 69.34 69.39 142.2K
11:10 69.40 69.73 69.37 69.73 178.4K
11:15 69.73 69.74 69.46 69.57 108.5K
11:20 69.59 69.79 69.52 69.66 52.3K
11:25 69.65 69.99 69.65 69.97 88.5K
11:30 69.97 70.41 69.95 70.35 131.5K
11:35 70.40 70.53 70.26 70.53 130.9K
11:40 70.48 70.60 70.41 70.57 58.5K
11:45 70.60 70.73 70.59 70.67 64.1K
11:50 70.69 70.74 70.61 70.69 47.5K
11:55 70.73 70.83 70.69 70.83 269.7K
12:00 70.83 71.26 70.81 71.23 136.0K
12:05 71.23 71.24 71.07 71.16 91.8K
12:10 71.16 71.23 71.10 71.16 30.4K
12:15 71.18 71.44 71.16 71.44 96.3K
12:20 71.40 71.47 71.32 71.40 58.6K
12:25 71.38 71.43 71.27 71.31 45.1K
12:30 71.30 71.30 70.85 71.04 318.4K
12:35 71.03 71.03 70.86 70.95 34.6K
12:40 70.95 70.98 70.78 70.84 33.5K
12:45 70.87 71.04 70.84 70.90 30.6K
12:50 70.86 70.96 70.86 70.94 18.5K
12:55 70.89 70.92 70.74 70.74 50.2K
13:00 70.74 70.94 70.74 70.86 16.0K
13:05 70.85 70.97 70.83 70.97 47.8K
13:10 70.97 71.08 70.96 71.02 32.4K
13:15 71.02 71.03 70.89 70.93 31.1K
13:20 70.92 70.99 70.73 70.76 28.9K
13:25 70.76 70.85 70.71 70.77 39.1K
13:30 70.78 70.81 70.33 70.34 136.3K
13:35 70.32 70.32 70.16 70.22 102.8K
13:40 70.22 70.25 70.07 70.19 73.5K
13:45 70.14 70.39 70.14 70.34 45.6K
13:50 70.36 70.50 70.34 70.43 72.5K
13:55 70.42 70.48 70.24 70.40 50.8K
14:00 70.39 70.44 70.33 70.38 24.9K
14:05 70.36 70.40 70.26 70.39 28.8K
14:10 70.39 70.40 70.24 70.28 37.4K
14:15 70.26 70.35 70.17 70.35 32.0K
14:20 70.35 70.36 70.22 70.30 29.7K
14:25 70.31 70.35 70.26 70.28 56.1K
14:30 70.27 70.35 70.15 70.21 66.1K
14:35 70.18 70.28 70.18 70.18 23.7K
14:40 70.12 70.45 70.10 70.45 62.6K
14:45 70.45 70.72 70.44 70.63 95.6K
14:50 70.60 70.75 70.60 70.75 63.7K
14:55 70.75 70.80 70.64 70.69 42.0K
15:00 70.70 70.76 70.63 70.75 40.9K
15:05 70.74 70.77 70.72 70.76 15.7K
15:10 70.76 70.77 70.59 70.66 41.3K
15:15 70.63 70.66 70.50 70.55 28.2K
15:20 70.55 70.55 70.52 70.52 15.1K
15:25 70.53 70.58 70.43 70.50 22.8K
15:30 70.46 70.49 70.38 70.49 37.7K
15:35 70.47 70.53 70.47 70.52 22.6K
15:40 70.52 70.53 70.41 70.45 23.5K
15:45 70.47 70.53 70.44 70.48 19.5K
15:50 70.44 70.52 70.38 70.45 20.7K
15:55 70.46 70.52 70.37 70.41 24.7K
16:00 70.39 70.45 70.36 70.36 29.4K
16:05 70.38 70.42 70.34 70.34 27.3K
16:10 70.35 70.37 70.28 70.31 25.4K
16:15 70.31 70.36 70.19 70.19 29.9K
16:20 70.19 70.31 70.16 70.23 34.7K
16:25 70.23 70.29 70.15 70.27 29.3K
16:30 70.22 70.22 69.97 70.04 142.4K
16:35 70.04 70.06 69.89 70.03 108.3K
16:40 70.04 70.13 69.98 70.02 70.6K
16:45 70.04 70.04 69.92 69.99 66.8K
16:50 69.98 70.08 69.93 70.04 63.8K
16:55 69.99 69.99 69.99 69.99 634.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available