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 73.38 73.88 73.38 73.87 47.0K
10:05 73.87 73.87 73.35 73.64 79.3K
10:10 73.59 73.82 73.27 73.51 53.8K
10:15 73.48 73.84 73.33 73.37 41.3K
10:20 73.37 73.67 73.36 73.59 20.6K
10:25 73.57 73.87 73.50 73.54 57.8K
10:30 73.55 73.59 72.82 73.05 106.6K
10:35 73.11 73.24 72.94 73.12 35.6K
10:40 73.06 73.24 72.71 72.84 107.9K
10:45 72.80 73.28 72.80 73.12 34.5K
10:50 73.12 73.30 72.96 73.05 50.3K
10:55 73.05 73.37 73.05 73.12 141.8K
11:00 73.10 73.44 73.10 73.44 17.0K
11:05 73.40 73.49 73.34 73.48 11.2K
11:10 73.39 73.59 73.31 73.46 55.0K
11:15 73.46 73.52 73.31 73.34 58.1K
11:20 73.34 73.53 73.34 73.53 18.3K
11:25 73.50 73.59 73.43 73.50 37.8K
11:30 73.60 73.60 73.51 73.52 18.6K
11:35 73.51 73.80 73.51 73.72 64.6K
11:40 73.75 73.77 73.62 73.62 29.6K
11:45 73.62 73.68 73.58 73.61 12.1K
11:50 73.58 73.69 73.57 73.68 26.0K
11:55 73.67 73.67 73.33 73.39 39.7K
12:00 73.41 73.49 73.30 73.40 22.8K
12:05 73.35 73.38 73.30 73.34 12.5K
12:10 73.34 73.45 73.31 73.43 16.0K
12:15 73.41 73.49 73.40 73.43 16.9K
12:20 73.43 73.56 73.38 73.51 24.7K
12:25 73.46 73.50 73.41 73.48 17.9K
12:30 73.46 73.51 73.43 73.44 19.5K
12:35 73.44 73.48 73.41 73.45 6.2K
12:40 73.41 73.47 73.41 73.43 8.5K
12:45 73.46 73.48 73.39 73.41 23.4K
12:50 73.44 73.47 73.39 73.47 15.8K
12:55 73.44 73.47 73.38 73.40 15.0K
13:00 73.39 73.44 73.38 73.43 6.5K
13:05 73.40 73.49 73.40 73.47 5.4K
13:10 73.46 73.49 73.42 73.42 8.3K
13:15 73.42 73.49 73.39 73.46 9.3K
13:20 73.44 73.59 73.44 73.59 12.1K
13:25 73.59 73.60 73.46 73.46 21.6K
13:30 73.45 73.50 73.45 73.45 10.2K
13:35 73.44 73.47 73.17 73.22 40.8K
13:40 73.15 73.24 73.01 73.20 89.4K
13:45 73.18 73.25 73.18 73.21 8.8K
13:50 73.20 73.21 73.17 73.17 7.4K
13:55 73.17 73.21 73.13 73.21 9.2K
14:00 73.22 73.23 73.15 73.15 4.4K
14:05 73.15 73.27 73.15 73.24 7.8K
14:10 73.23 73.32 73.21 73.24 7.9K
14:15 73.25 73.31 73.25 73.27 7.0K
14:20 73.30 73.30 73.24 73.29 7.3K
14:25 73.28 73.30 73.25 73.30 9.1K
14:30 73.26 73.30 73.22 73.26 6.0K
14:35 73.23 73.30 73.22 73.26 11.1K
14:40 73.24 73.30 73.21 73.25 14.9K
14:45 73.22 73.28 73.20 73.22 9.2K
14:50 73.24 73.28 73.22 73.27 7.0K
14:55 73.25 73.48 73.25 73.42 121.5K
15:00 73.44 73.45 73.39 73.44 24.1K
15:05 73.43 73.48 73.37 73.48 53.5K
15:10 73.44 73.48 73.40 73.42 12.0K
15:15 73.42 73.46 73.39 73.39 36.4K
15:20 73.35 73.48 73.35 73.44 26.0K
15:25 73.43 73.45 73.36 73.38 16.2K
15:30 73.38 73.48 73.38 73.45 48.9K
15:35 73.44 73.47 73.31 73.34 29.8K
15:40 73.32 73.40 73.25 73.27 32.1K
15:45 73.27 73.38 73.25 73.32 25.7K
15:50 73.32 73.42 73.27 73.38 43.5K
15:55 73.42 73.57 73.40 73.51 68.0K
16:00 73.50 73.59 73.43 73.43 43.5K
16:05 73.42 73.53 73.33 73.38 31.3K
16:10 73.37 73.46 73.36 73.43 17.9K
16:15 73.38 73.47 73.38 73.42 15.9K
16:20 73.41 73.46 73.36 73.36 17.3K
16:25 73.36 73.43 73.36 73.38 12.7K
16:30 73.39 73.43 73.37 73.38 33.6K
16:35 73.40 73.48 73.40 73.45 66.2K
16:40 73.43 73.45 73.31 73.37 37.9K
16:45 73.37 73.38 73.21 73.21 49.9K
16:50 73.18 73.36 73.18 73.36 70.1K
16:55 73.37 73.37 73.19 73.19 420.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available