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 73.32 73.51 73.10 73.51 81.1K
10:05 73.57 74.30 73.50 74.11 96.4K
10:10 74.25 74.39 73.98 74.38 78.1K
10:15 74.41 74.46 73.95 74.15 69.7K
10:20 74.11 74.14 73.96 74.01 25.1K
10:25 74.00 74.15 73.95 74.02 23.1K
10:30 74.15 74.38 74.07 74.08 83.2K
10:35 74.11 74.50 74.08 74.42 77.7K
10:40 74.58 74.66 74.46 74.61 84.0K
10:45 74.61 74.65 74.40 74.60 37.2K
10:50 74.57 74.67 74.47 74.60 34.1K
10:55 74.61 74.62 74.30 74.45 42.0K
11:00 74.38 74.40 74.17 74.29 41.1K
11:05 74.32 74.56 74.32 74.46 66.2K
11:10 74.52 74.52 74.37 74.37 29.9K
11:15 74.37 74.47 74.26 74.32 60.4K
11:20 74.37 74.52 74.35 74.41 29.4K
11:25 74.38 74.43 74.37 74.42 7.9K
11:30 74.38 74.45 74.34 74.41 13.3K
11:35 74.46 74.68 74.40 74.64 86.1K
11:40 74.71 74.84 74.65 74.70 59.1K
11:45 74.75 74.75 74.64 74.75 23.2K
11:50 74.71 74.75 74.61 74.72 14.2K
11:55 74.69 74.72 74.65 74.71 11.3K
12:00 74.69 74.78 74.68 74.73 26.1K
12:05 74.75 74.75 74.67 74.69 18.0K
12:10 74.73 74.74 74.61 74.64 19.6K
12:15 74.65 74.70 74.64 74.65 11.2K
12:20 74.65 74.66 74.42 74.52 33.9K
12:25 74.51 74.56 74.33 74.40 36.3K
12:30 74.40 74.49 74.07 74.17 80.7K
12:35 74.14 74.16 73.95 74.02 47.0K
12:40 74.00 74.14 73.99 74.10 36.4K
12:45 74.14 74.17 74.06 74.08 19.0K
12:50 74.11 74.21 73.96 73.99 38.5K
12:55 73.98 74.20 73.97 74.18 35.0K
13:00 74.18 74.30 74.15 74.25 28.2K
13:05 74.23 74.26 74.21 74.23 12.2K
13:10 74.22 74.26 74.16 74.17 18.4K
13:15 74.26 74.27 74.18 74.23 16.1K
13:20 74.25 74.34 74.17 74.32 30.2K
13:25 74.30 74.40 74.29 74.34 33.6K
13:30 74.36 74.37 74.27 74.32 17.3K
13:35 74.31 74.37 74.28 74.35 15.2K
13:40 74.36 74.38 74.31 74.38 14.1K
13:45 74.38 74.44 74.32 74.32 40.7K
13:50 74.33 74.36 74.28 74.28 11.8K
13:55 74.30 74.37 74.30 74.35 16.1K
14:00 74.35 74.42 74.32 74.32 18.5K
14:05 74.32 74.42 74.32 74.42 14.8K
14:10 74.42 74.43 74.36 74.42 12.1K
14:15 74.42 74.45 74.38 74.39 18.9K
14:20 74.39 74.42 74.23 74.24 29.0K
14:25 74.24 74.30 74.22 74.29 16.7K
14:30 74.30 74.33 74.20 74.27 51.9K
14:35 74.24 74.33 74.21 74.30 13.7K
14:40 74.30 74.35 74.27 74.31 14.5K
14:45 74.31 74.33 74.23 74.26 22.3K
14:50 74.23 74.28 74.18 74.22 14.9K
14:55 74.12 74.23 74.12 74.20 19.3K
15:00 74.20 74.27 74.14 74.23 19.9K
15:05 74.25 74.25 73.89 73.92 82.6K
15:10 73.95 73.95 73.74 73.74 43.3K
15:15 73.75 73.82 73.62 73.65 63.3K
15:20 73.66 73.71 73.61 73.64 45.2K
15:25 73.64 73.65 73.36 73.37 84.2K
15:30 73.40 73.45 73.19 73.28 82.8K
15:35 73.29 73.67 73.27 73.67 96.9K
15:40 73.67 73.73 73.64 73.72 23.4K
15:45 73.72 73.90 73.66 73.87 34.3K
15:50 73.84 73.93 73.82 73.85 44.8K
15:55 73.84 73.95 73.84 73.93 25.6K
16:00 73.93 73.99 73.89 73.95 22.2K
16:05 73.99 74.10 73.97 74.05 33.0K
16:10 74.09 74.14 74.01 74.10 33.6K
16:15 74.11 74.12 73.85 73.92 37.1K
16:20 73.93 74.03 73.88 74.02 22.7K
16:25 74.03 74.09 73.97 74.01 22.0K
16:30 74.06 74.08 73.98 74.04 21.8K
16:35 74.07 74.08 74.02 74.07 20.8K
16:40 74.08 74.12 73.96 74.02 30.1K
16:45 74.00 74.03 73.79 73.89 52.5K
16:50 73.88 73.99 73.88 73.97 38.9K
16:55 74.01 74.01 74.01 74.01 367.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available