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 72.86 73.08 72.55 72.55 27.2K
10:05 72.67 72.79 72.58 72.64 35.8K
10:10 72.62 72.80 72.61 72.75 25.3K
10:15 72.69 72.95 72.66 72.84 42.7K
10:20 72.80 73.03 72.75 72.89 35.1K
10:25 72.99 73.01 72.82 73.00 112.4K
10:30 72.99 72.99 72.26 72.38 157.8K
10:35 72.34 72.46 72.25 72.31 58.2K
10:40 72.27 72.39 72.17 72.28 88.5K
10:45 72.32 72.59 72.32 72.42 20.7K
10:50 72.36 72.62 72.33 72.57 43.3K
10:55 72.53 72.63 72.49 72.56 22.1K
11:00 72.59 72.77 72.52 72.72 30.9K
11:05 72.71 72.84 72.66 72.77 43.0K
11:10 72.74 72.95 72.74 72.89 95.2K
11:15 72.92 73.09 72.90 73.05 54.9K
11:20 73.06 73.20 72.98 73.08 69.6K
11:25 73.08 73.15 73.00 73.15 44.3K
11:30 73.19 73.19 72.85 72.89 28.9K
11:35 72.92 73.00 72.91 72.96 12.1K
11:40 73.02 73.12 72.97 73.05 46.6K
11:45 73.07 73.31 73.07 73.27 78.0K
11:50 73.31 73.35 73.10 73.13 33.9K
11:55 73.11 73.28 73.11 73.25 22.8K
12:00 73.19 73.31 73.15 73.28 46.0K
12:05 73.29 73.32 73.15 73.20 38.9K
12:10 73.16 73.30 73.08 73.28 75.3K
12:15 73.28 73.42 73.15 73.35 46.4K
12:20 73.35 73.50 73.30 73.45 116.6K
12:25 73.41 73.50 73.36 73.36 25.5K
12:30 73.35 73.52 73.35 73.51 122.5K
12:35 73.49 73.49 73.26 73.44 44.2K
12:40 73.42 73.47 73.26 73.28 17.1K
12:45 73.25 73.30 73.15 73.15 24.6K
12:50 73.15 73.30 73.11 73.18 11.3K
12:55 73.17 73.32 73.09 73.19 50.1K
13:00 73.18 73.23 73.15 73.18 24.3K
13:05 73.18 73.18 73.11 73.18 11.6K
13:10 73.14 73.14 73.11 73.14 3.6K
13:15 73.12 73.16 73.10 73.13 5.9K
13:20 73.15 73.20 73.12 73.13 11.2K
13:25 73.15 73.24 73.12 73.20 13.2K
13:30 73.17 73.28 73.16 73.23 54.9K
13:35 73.20 73.25 73.19 73.25 6.0K
13:40 73.22 73.31 73.22 73.23 24.4K
13:45 73.24 73.36 73.24 73.30 37.1K
13:50 73.29 73.34 73.23 73.23 29.1K
13:55 73.23 73.29 73.22 73.26 14.3K
14:00 73.24 73.31 73.12 73.12 33.9K
14:05 73.11 73.15 73.10 73.11 8.6K
14:10 73.15 73.31 73.11 73.31 24.6K
14:15 73.27 73.35 73.27 73.28 9.2K
14:20 73.27 73.28 73.24 73.24 16.3K
14:25 73.24 73.32 73.19 73.30 21.8K
14:30 73.31 73.34 73.29 73.29 7.5K
14:35 73.29 73.33 73.25 73.27 14.5K
14:40 73.27 73.27 73.12 73.14 13.4K
14:45 73.12 73.25 73.12 73.19 24.1K
14:50 73.16 73.29 73.16 73.24 15.0K
14:55 73.24 73.28 73.16 73.20 13.3K
15:00 73.24 73.29 73.21 73.25 24.8K
15:05 73.22 73.24 73.07 73.10 26.9K
15:10 73.10 73.16 73.10 73.11 16.6K
15:15 73.14 73.14 73.10 73.14 10.3K
15:20 73.14 73.20 73.11 73.20 22.3K
15:25 73.17 73.21 73.15 73.15 12.6K
15:30 73.10 73.14 73.07 73.13 35.1K
15:35 73.11 73.11 73.05 73.09 8.3K
15:40 73.07 73.21 73.07 73.18 26.7K
15:45 73.14 73.19 73.13 73.17 34.0K
15:50 73.20 73.24 73.16 73.20 26.8K
15:55 73.20 73.24 73.08 73.08 21.7K
16:00 73.08 73.15 73.07 73.15 12.5K
16:05 73.13 73.18 73.09 73.14 28.0K
16:10 73.14 73.14 73.08 73.11 18.3K
16:15 73.14 73.15 73.02 73.05 21.6K
16:20 73.01 73.12 73.00 73.08 23.0K
16:25 73.04 73.19 73.04 73.17 79.2K
16:30 73.14 73.16 73.06 73.11 22.2K
16:35 73.11 73.20 73.09 73.14 67.5K
16:40 73.14 73.19 73.08 73.19 70.0K
16:45 73.15 73.17 73.08 73.09 27.1K
16:50 73.11 73.13 73.04 73.09 32.9K
16:55 73.09 73.09 73.08 73.08 423.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available