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 73.73 73.73 73.20 73.20 31.9K
10:05 73.16 73.24 73.00 73.17 71.6K
10:10 73.23 73.27 72.85 72.85 151.1K
10:15 72.92 72.98 72.76 72.89 43.8K
10:20 72.93 73.12 72.77 72.78 158.2K
10:25 72.78 72.99 72.78 72.95 44.7K
10:30 73.09 73.09 72.87 72.88 52.3K
10:35 72.86 72.97 72.77 72.82 105.9K
10:40 72.79 72.91 72.78 72.82 15.5K
10:45 72.78 72.98 72.61 72.96 70.9K
10:50 72.92 73.26 72.92 73.26 59.2K
10:55 73.30 73.30 73.15 73.23 24.4K
11:00 73.22 73.41 73.21 73.26 54.2K
11:05 73.24 73.50 73.23 73.50 83.5K
11:10 73.48 73.78 73.46 73.73 65.6K
11:15 73.76 73.96 73.67 73.96 49.8K
11:20 73.90 73.93 73.64 73.75 46.8K
11:25 73.81 73.93 73.80 73.92 27.6K
11:30 73.92 74.15 73.91 74.04 69.3K
11:35 74.02 74.09 73.75 73.85 39.0K
11:40 73.83 74.14 73.77 74.10 55.3K
11:45 74.09 74.15 73.93 74.04 27.8K
11:50 74.07 74.21 74.04 74.21 70.5K
11:55 74.21 74.27 74.13 74.22 67.7K
12:00 74.19 74.27 74.14 74.25 21.9K
12:05 74.26 74.35 74.20 74.27 56.2K
12:10 74.27 74.44 74.19 74.25 72.3K
12:15 74.25 74.27 74.15 74.17 23.7K
12:20 74.18 74.24 74.18 74.21 15.1K
12:25 74.21 74.23 74.07 74.09 17.6K
12:30 74.17 74.17 74.01 74.15 34.0K
12:35 74.16 74.27 74.12 74.12 49.1K
12:40 74.18 74.19 74.03 74.04 37.9K
12:45 74.09 74.51 74.09 74.45 68.7K
12:50 74.47 74.59 74.45 74.57 21.5K
12:55 74.57 74.82 74.57 74.73 71.6K
13:00 74.74 74.82 74.64 74.74 34.9K
13:05 74.74 74.85 74.72 74.84 24.9K
13:10 74.85 74.98 74.81 74.95 33.9K
13:15 74.95 75.00 74.81 74.83 40.1K
13:20 74.82 74.87 74.72 74.74 42.9K
13:25 74.79 74.89 74.70 74.88 23.6K
13:30 74.87 74.98 74.83 74.93 40.5K
13:35 74.89 74.98 74.89 74.91 20.5K
13:40 74.93 74.95 74.81 74.81 14.8K
13:45 74.81 74.86 74.71 74.82 22.8K
13:50 74.82 74.87 74.79 74.82 8.1K
13:55 74.83 74.92 74.83 74.87 11.3K
14:00 74.84 74.84 74.74 74.83 12.5K
14:05 74.82 74.86 74.78 74.85 13.3K
14:10 74.86 74.88 74.82 74.85 9.5K
14:15 74.83 74.87 74.77 74.86 12.9K
14:20 74.86 75.05 74.85 75.00 69.8K
14:25 74.96 75.06 74.94 75.03 23.2K
14:30 75.06 75.07 74.99 75.05 17.0K
14:35 75.03 75.03 74.81 74.82 36.2K
14:40 74.80 74.91 74.77 74.81 35.0K
14:45 74.82 74.84 74.64 74.70 49.5K
14:50 74.69 74.73 74.65 74.65 22.2K
14:55 74.66 74.74 74.63 74.68 21.9K
15:00 74.69 74.79 74.69 74.79 15.3K
15:05 74.80 74.84 74.72 74.72 21.7K
15:10 74.73 74.75 74.70 74.72 16.0K
15:15 74.71 74.71 74.62 74.66 27.6K
15:20 74.66 74.71 74.62 74.63 26.5K
15:25 74.63 74.67 74.54 74.55 33.8K
15:30 74.58 74.65 74.54 74.57 14.3K
15:35 74.58 74.60 74.28 74.28 66.6K
15:40 74.25 74.40 74.22 74.32 47.8K
15:45 74.32 74.41 74.27 74.32 16.6K
15:50 74.32 74.35 74.25 74.34 17.6K
15:55 74.35 74.37 74.27 74.30 17.1K
16:00 74.33 74.64 74.31 74.58 59.8K
16:05 74.56 74.58 74.46 74.46 17.1K
16:10 74.45 74.62 74.45 74.54 30.8K
16:15 74.52 74.53 74.36 74.39 46.7K
16:20 74.43 74.64 74.39 74.61 44.7K
16:25 74.62 74.79 74.60 74.76 45.5K
16:30 74.78 74.87 74.69 74.83 111.2K
16:35 74.87 75.03 74.83 74.91 134.7K
16:40 74.95 75.00 74.91 74.96 50.2K
16:45 74.96 74.96 74.79 74.89 55.4K
16:50 74.89 74.96 74.84 74.89 59.9K
16:55 74.89 74.89 74.64 74.64 615.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available