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 78.37 78.89 78.32 78.32 112.8K
10:05 78.39 79.00 78.20 78.91 178.5K
10:10 79.00 79.41 78.89 79.41 265.0K
10:15 79.44 80.08 79.31 80.05 295.6K
10:20 80.05 80.88 80.00 80.75 277.2K
10:25 80.82 81.11 80.39 80.39 330.0K
10:30 80.39 80.39 79.46 79.78 394.3K
10:35 79.79 80.40 79.79 80.11 123.5K
10:40 80.12 80.40 79.98 80.28 68.1K
10:45 80.31 80.84 80.21 80.83 202.4K
10:50 80.84 81.06 80.73 81.06 243.3K
10:55 81.18 81.30 80.91 80.94 128.6K
11:00 80.92 81.10 80.64 80.69 108.1K
11:05 80.70 80.81 80.62 80.70 57.3K
11:10 80.67 80.68 80.44 80.52 68.4K
11:15 80.57 80.57 80.17 80.21 125.1K
11:20 80.18 80.21 79.71 80.01 268.3K
11:25 80.06 80.23 80.05 80.09 58.8K
11:30 80.12 80.14 79.94 79.94 52.7K
11:35 79.94 80.03 79.50 79.57 108.6K
11:40 79.59 79.63 79.37 79.58 106.0K
11:45 79.56 79.56 79.28 79.37 90.8K
11:50 79.32 79.47 79.27 79.42 27.7K
11:55 79.44 79.56 79.43 79.48 35.3K
12:00 79.46 79.95 79.40 79.81 48.9K
12:05 79.72 79.75 79.33 79.42 27.6K
12:10 79.45 79.48 79.32 79.32 20.7K
12:15 79.33 79.55 79.33 79.51 27.6K
12:20 79.49 79.68 79.46 79.63 23.8K
12:25 79.63 79.78 79.63 79.70 42.1K
12:30 79.70 79.83 79.67 79.78 51.6K
12:35 79.76 79.79 79.50 79.53 86.2K
12:40 79.55 79.55 79.29 79.29 46.5K
12:45 79.29 79.34 79.01 79.09 202.9K
12:50 79.11 79.41 79.09 79.24 61.4K
12:55 79.26 79.38 79.23 79.30 17.9K
13:00 79.30 79.37 79.29 79.32 11.7K
13:05 79.31 79.34 79.25 79.25 17.0K
13:10 79.25 79.62 79.25 79.57 108.8K
13:15 79.56 79.60 79.40 79.60 61.1K
13:20 79.60 79.60 79.43 79.54 25.0K
13:25 79.64 79.70 79.56 79.60 63.6K
13:30 79.70 79.70 79.56 79.58 27.4K
13:35 79.63 79.73 79.61 79.73 10.8K
13:40 79.70 79.88 79.70 79.72 32.8K
13:45 79.75 79.87 79.69 79.87 27.4K
13:50 79.82 80.13 79.81 80.10 127.9K
13:55 80.07 80.16 79.90 79.97 80.2K
14:00 79.95 80.06 79.95 80.02 23.0K
14:05 80.03 80.15 80.00 80.03 35.4K
14:10 80.09 80.40 80.04 80.28 71.8K
14:15 80.36 80.40 80.29 80.34 26.8K
14:20 80.33 80.34 80.19 80.20 28.8K
14:25 80.20 80.27 80.18 80.18 19.6K
14:30 80.15 80.21 80.01 80.08 35.5K
14:35 80.08 80.18 80.05 80.12 25.0K
14:40 80.11 80.20 80.03 80.17 24.5K
14:45 80.16 80.25 80.09 80.17 47.6K
14:50 80.19 80.22 80.14 80.21 19.1K
14:55 80.16 80.19 80.10 80.15 16.3K
15:00 80.15 80.20 80.11 80.11 16.2K
15:05 80.11 80.32 80.11 80.26 29.6K
15:10 80.30 80.44 80.26 80.37 111.6K
15:15 80.36 80.55 80.36 80.47 41.2K
15:20 80.51 80.51 80.42 80.42 47.4K
15:25 80.40 80.47 80.36 80.47 22.4K
15:30 80.47 80.48 80.42 80.44 13.5K
15:35 80.45 80.59 80.42 80.56 123.2K
15:40 80.59 80.80 80.56 80.72 150.5K
15:45 80.67 80.88 80.67 80.75 118.2K
15:50 80.77 80.80 80.64 80.78 60.7K
15:55 80.76 80.78 80.57 80.60 58.2K
16:00 80.57 80.59 80.40 80.47 117.4K
16:05 80.45 80.52 80.35 80.40 46.9K
16:10 80.35 80.56 80.35 80.56 75.2K
16:15 80.56 80.59 80.35 80.51 83.5K
16:20 80.51 80.55 80.45 80.51 34.4K
16:25 80.49 80.55 80.44 80.44 24.1K
16:30 80.43 80.48 80.34 80.38 31.9K
16:35 80.39 80.53 80.39 80.49 97.1K
16:40 80.46 80.50 80.19 80.34 164.4K
16:45 80.33 80.44 80.30 80.40 81.1K
16:50 80.40 80.48 80.35 80.47 132.7K
16:55 80.45 80.45 80.41 80.41 419.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available