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
10:00 73.07 73.50 73.07 73.33 38.3K
10:05 73.30 73.67 73.23 73.58 90.9K
10:10 73.58 73.62 73.30 73.32 44.3K
10:15 73.35 73.49 73.18 73.35 82.9K
10:20 73.35 73.38 73.27 73.27 31.8K
10:25 73.27 73.31 73.08 73.25 55.3K
10:30 73.32 73.61 72.26 72.36 277.4K
10:35 72.40 72.94 72.39 72.86 86.7K
10:40 72.92 73.22 72.88 73.21 128.6K
10:45 73.16 73.34 73.04 73.06 69.7K
10:50 73.06 73.09 72.81 72.87 114.4K
10:55 72.94 73.12 72.93 73.05 47.1K
11:00 73.05 73.45 73.02 73.37 81.9K
11:05 73.38 73.42 73.11 73.24 45.3K
11:10 73.26 73.39 73.10 73.20 37.0K
11:15 73.17 73.30 73.00 73.30 90.4K
11:20 73.27 73.27 73.03 73.08 49.2K
11:25 73.05 73.25 72.93 73.08 48.7K
11:30 73.08 73.25 73.08 73.16 28.5K
11:35 73.15 73.27 73.06 73.14 35.7K
11:40 73.13 73.18 72.89 72.89 150.2K
11:45 72.89 73.00 72.72 72.91 111.0K
11:50 72.86 72.87 72.47 72.48 352.9K
11:55 72.48 72.58 72.15 72.18 136.8K
12:00 72.12 72.32 72.07 72.25 85.2K
12:05 72.21 72.54 72.20 72.49 41.0K
12:10 72.44 72.68 72.31 72.66 62.9K
12:15 72.62 72.68 72.45 72.49 53.3K
12:20 72.47 72.66 72.45 72.55 40.6K
12:25 72.55 72.65 72.54 72.62 34.3K
12:30 72.64 72.65 72.38 72.44 29.8K
12:35 72.43 72.54 72.42 72.45 15.4K
12:40 72.44 72.54 72.42 72.51 17.6K
12:45 72.50 72.55 72.41 72.48 15.2K
12:50 72.48 72.59 72.43 72.43 18.2K
12:55 72.43 72.45 72.38 72.44 21.9K
13:00 72.48 72.49 72.36 72.43 24.0K
13:05 72.46 72.58 72.43 72.50 18.3K
13:10 72.46 72.50 72.41 72.45 7.9K
13:15 72.45 72.50 72.38 72.48 14.7K
13:20 72.51 72.56 72.44 72.56 11.7K
13:25 72.52 72.56 72.41 72.44 12.4K
13:30 72.46 72.52 72.46 72.51 14.8K
13:35 72.51 72.55 72.45 72.50 24.6K
13:40 72.46 72.50 72.40 72.40 11.0K
13:45 72.40 72.45 72.32 72.35 26.5K
13:50 72.36 72.50 72.36 72.48 42.5K
13:55 72.48 72.55 72.44 72.45 29.0K
14:00 72.45 72.52 72.45 72.52 12.0K
14:05 72.52 72.58 72.49 72.56 11.2K
14:10 72.58 72.68 72.55 72.61 24.8K
14:15 72.61 72.64 72.52 72.52 18.4K
14:20 72.54 72.56 72.46 72.55 11.8K
14:25 72.53 72.57 72.46 72.55 15.7K
14:30 72.57 72.57 72.48 72.54 14.2K
14:35 72.54 72.57 72.46 72.46 36.8K
14:40 72.48 72.58 72.45 72.58 35.9K
14:45 72.58 72.63 72.55 72.58 56.6K
14:50 72.56 72.62 72.46 72.51 48.0K
14:55 72.53 72.61 72.50 72.61 39.4K
15:00 72.59 72.81 72.58 72.80 86.4K
15:05 72.81 72.84 72.58 72.61 50.5K
15:10 72.62 72.70 72.62 72.70 13.8K
15:15 72.70 72.84 72.66 72.80 22.5K
15:20 72.77 72.79 72.70 72.74 16.8K
15:25 72.75 72.79 72.66 72.66 29.8K
15:30 72.68 72.70 72.63 72.70 35.6K
15:35 72.71 72.73 72.66 72.73 35.0K
15:40 72.73 72.80 72.72 72.75 55.3K
15:45 72.74 72.76 72.59 72.70 40.5K
15:50 72.70 72.75 72.67 72.73 29.4K
15:55 72.73 72.73 72.41 72.45 68.7K
16:00 72.45 72.50 72.39 72.46 51.0K
16:05 72.44 72.44 72.33 72.37 23.5K
16:10 72.36 72.80 72.36 72.60 126.9K
16:15 72.61 72.70 72.58 72.64 42.8K
16:20 72.64 72.71 72.59 72.63 48.1K
16:25 72.64 72.70 72.56 72.65 34.6K
16:30 72.67 72.68 72.40 72.53 65.0K
16:35 72.50 72.56 72.43 72.45 44.6K
16:40 72.45 72.48 72.30 72.30 65.2K
16:45 72.31 72.31 72.16 72.16 76.1K
16:55 72.53 72.53 72.53 72.53 2,371.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available