EMBRAER ON

EMBR3
🏛️ brazil →
76.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 72.03 72.06 71.51 71.61 306.4K
10:10 71.71 71.74 71.19 71.48 173.0K
10:15 71.32 71.53 71.32 71.44 69.5K
10:20 71.39 71.42 70.84 71.34 234.2K
10:25 71.34 71.93 71.34 71.93 167.6K
10:30 71.79 72.54 71.72 72.40 418.7K
10:35 72.45 72.84 72.45 72.73 168.7K
10:40 72.75 73.09 72.74 73.09 188.0K
10:45 73.10 73.66 72.95 73.62 179.6K
10:50 73.66 73.67 73.33 73.50 125.7K
10:55 73.53 73.53 73.12 73.18 143.6K
11:00 73.12 73.26 72.89 73.06 184.7K
11:05 73.03 73.03 72.84 72.85 33.6K
11:10 72.90 72.96 72.64 72.96 89.7K
11:15 72.97 72.99 72.84 72.90 28.7K
11:20 72.91 73.18 72.86 73.18 50.4K
11:25 73.18 73.18 73.02 73.08 22.8K
11:30 73.04 73.07 72.63 72.73 104.8K
11:35 72.76 72.86 72.73 72.76 51.3K
11:40 72.77 72.94 72.68 72.74 96.5K
11:45 72.72 72.79 72.63 72.72 66.7K
11:50 72.74 72.75 72.49 72.70 171.0K
11:55 72.75 72.75 72.45 72.46 151.8K
12:00 72.52 72.56 72.32 72.48 118.4K
12:05 72.51 72.59 72.43 72.48 43.7K
12:10 72.49 72.70 72.49 72.56 64.2K
12:15 72.56 72.69 72.52 72.68 756.4K
12:20 72.67 72.75 72.63 72.74 33.4K
12:25 72.71 72.73 72.46 72.54 43.1K
12:30 72.55 72.75 72.48 72.73 42.9K
12:35 72.73 72.73 72.60 72.68 26.5K
12:40 72.67 72.67 72.40 72.43 57.9K
12:45 72.51 72.67 72.43 72.64 29.2K
12:50 72.63 72.88 72.60 72.75 62.8K
12:55 72.81 72.97 72.74 72.93 97.3K
13:00 72.98 72.98 72.76 72.79 45.8K
13:05 72.78 72.86 72.63 72.67 88.8K
13:10 72.68 72.69 72.48 72.50 36.9K
13:15 72.49 72.53 72.25 72.32 172.3K
13:20 72.31 72.43 72.25 72.43 40.4K
13:25 72.37 72.55 72.37 72.50 48.3K
13:30 72.49 72.63 72.47 72.61 38.5K
13:35 72.58 72.62 72.46 72.62 48.8K
13:40 72.58 72.65 72.55 72.63 38.7K
13:45 72.66 72.67 72.54 72.58 36.0K
13:50 72.62 72.68 72.48 72.49 31.6K
13:55 72.48 72.60 72.48 72.53 37.0K
14:00 72.54 72.67 72.50 72.60 62.7K
14:05 72.59 72.85 72.59 72.77 146.4K
14:10 72.76 72.89 72.69 72.85 55.1K
14:15 72.85 72.97 72.77 72.94 71.3K
14:20 72.93 72.98 72.85 72.86 39.6K
14:25 72.91 73.20 72.91 73.17 133.5K
14:30 73.14 73.17 72.86 72.88 76.7K
14:35 72.89 73.01 72.85 72.98 37.8K
14:40 72.93 73.02 72.93 73.01 40.7K
14:45 73.00 73.11 73.00 73.08 43.1K
14:50 73.10 73.15 73.04 73.04 50.5K
14:55 73.04 73.04 72.90 72.91 34.6K
15:00 72.93 72.97 72.82 72.82 55.7K
15:05 72.82 73.02 72.78 72.87 71.2K
15:10 72.86 73.15 72.84 73.14 95.4K
15:15 73.09 73.14 73.02 73.05 95.7K
15:20 73.07 73.14 73.01 73.14 62.8K
15:25 73.13 73.29 73.10 73.25 102.7K
15:30 73.27 73.31 73.10 73.28 163.7K
15:35 73.26 73.59 73.10 73.56 201.1K
15:40 73.54 73.60 73.44 73.58 75.9K
15:45 73.55 73.58 73.46 73.50 60.9K
15:50 73.47 73.51 73.23 73.30 102.2K
15:55 73.32 73.32 73.01 73.05 121.5K
16:00 73.00 73.17 72.82 73.17 158.7K
16:05 73.21 73.21 72.92 72.93 101.7K
16:10 72.90 72.99 72.78 72.84 134.0K
16:15 72.80 72.91 72.74 72.91 80.0K
16:20 72.90 72.92 72.76 72.80 90.5K
16:25 72.78 72.86 72.67 72.72 87.0K
16:30 72.72 72.76 72.70 72.75 82.5K
16:35 72.77 72.90 72.63 72.85 98.7K
16:40 72.80 73.04 72.78 73.03 120.0K
16:45 73.03 73.03 72.93 72.97 85.8K
16:50 72.98 73.00 72.85 72.88 122.8K
16:55 72.90 72.90 72.90 72.90 521.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available