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 74.84 74.98 74.68 74.80 85.5K
10:05 74.86 75.30 74.85 75.23 55.6K
10:10 75.15 75.38 75.00 75.38 29.9K
10:15 75.36 75.38 75.18 75.25 22.3K
10:20 75.30 75.48 75.28 75.32 43.2K
10:25 75.32 75.50 75.19 75.50 76.3K
10:30 75.50 75.80 75.47 75.80 112.8K
10:35 75.80 76.23 75.60 76.16 116.9K
10:40 76.16 76.38 76.11 76.23 67.4K
10:45 76.23 76.36 76.02 76.36 57.1K
10:50 76.34 76.60 76.27 76.57 136.6K
10:55 76.53 76.96 76.53 76.93 138.3K
11:00 76.84 76.91 76.64 76.76 89.6K
11:05 76.79 77.22 76.75 77.20 246.0K
11:10 77.21 77.27 76.85 76.88 85.5K
11:15 76.92 77.01 76.87 76.95 44.3K
11:20 76.87 76.97 76.86 76.87 36.4K
11:25 76.90 77.03 76.86 76.99 29.8K
11:30 76.94 77.06 76.90 76.98 30.5K
11:35 76.99 76.99 76.83 76.84 37.8K
11:40 76.79 77.04 76.79 77.04 45.3K
11:45 77.09 77.23 77.06 77.10 73.4K
11:50 77.13 77.21 77.05 77.21 32.0K
11:55 77.18 77.33 77.15 77.23 85.6K
12:00 77.29 77.34 77.23 77.33 50.9K
12:05 77.37 77.37 77.14 77.30 40.3K
12:10 77.27 77.41 77.26 77.34 63.1K
12:15 77.31 77.49 77.29 77.43 36.2K
12:20 77.43 77.50 77.38 77.46 33.7K
12:25 77.48 77.48 77.41 77.44 25.2K
12:30 77.46 77.55 77.43 77.51 44.3K
12:35 77.50 77.58 77.49 77.58 46.2K
12:40 77.58 77.58 77.47 77.48 24.8K
12:45 77.46 77.46 77.11 77.15 102.3K
12:50 77.15 77.26 77.05 77.11 56.5K
12:55 77.10 77.15 76.95 76.96 34.7K
13:00 77.00 77.09 76.96 77.08 25.8K
13:05 77.09 77.22 77.05 77.22 23.3K
13:10 77.19 77.28 77.16 77.16 29.0K
13:15 77.16 77.31 77.16 77.18 23.8K
13:20 77.22 77.24 77.13 77.17 41.5K
13:25 77.17 77.26 77.13 77.21 15.0K
13:30 77.27 77.29 77.17 77.21 24.7K
13:35 77.22 77.24 77.14 77.19 29.1K
13:40 77.16 77.28 77.15 77.24 21.3K
13:45 77.26 77.28 77.16 77.22 29.6K
13:50 77.22 77.40 77.20 77.40 62.7K
13:55 77.38 77.47 77.34 77.38 25.1K
14:00 77.35 77.48 77.35 77.47 20.3K
14:05 77.48 77.50 77.45 77.49 14.8K
14:10 77.47 77.50 77.43 77.44 18.5K
14:15 77.44 77.48 77.42 77.46 14.1K
14:20 77.46 77.50 77.42 77.50 11.3K
14:25 77.53 77.53 77.39 77.44 42.2K
14:30 77.39 77.41 77.30 77.30 36.2K
14:35 77.33 77.33 77.24 77.24 24.6K
14:40 77.28 77.29 77.18 77.24 71.6K
14:45 77.22 77.29 77.19 77.20 29.2K
14:50 77.20 77.31 77.20 77.22 36.1K
14:55 77.18 77.21 77.12 77.18 66.2K
15:00 77.18 77.37 77.18 77.30 64.6K
15:05 77.30 77.41 77.25 77.33 117.8K
15:10 77.37 77.37 77.28 77.28 44.6K
15:15 77.27 77.39 77.27 77.30 41.3K
15:20 77.32 77.45 77.32 77.42 30.4K
15:25 77.45 77.50 77.38 77.40 34.1K
15:30 77.40 77.47 77.39 77.40 41.2K
15:35 77.40 77.45 77.34 77.36 16.6K
15:40 77.36 77.39 77.22 77.33 48.6K
15:45 77.35 77.40 77.30 77.34 35.0K
15:50 77.33 77.43 77.29 77.37 44.7K
15:55 77.40 77.41 77.30 77.33 32.0K
16:00 77.34 77.40 77.31 77.32 31.5K
16:05 77.32 77.42 77.31 77.38 35.3K
16:10 77.41 77.47 77.37 77.47 39.7K
16:15 77.46 77.47 77.31 77.36 37.4K
16:20 77.34 77.40 77.31 77.38 57.3K
16:25 77.37 77.47 77.37 77.46 35.9K
16:30 77.46 77.46 77.28 77.28 73.8K
16:35 77.28 77.38 77.22 77.25 95.8K
16:40 77.22 77.36 77.20 77.32 109.0K
16:45 77.30 77.37 77.19 77.19 118.1K
16:50 77.17 77.35 77.17 77.18 48.0K
16:55 77.01 77.01 77.01 77.01 664.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available