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 80.51 80.62 80.30 80.49 32.9K
10:05 80.10 80.46 80.02 80.30 94.5K
10:10 80.25 80.62 79.97 80.03 252.2K
10:15 79.95 80.24 79.70 79.83 148.3K
10:20 79.81 80.07 79.81 79.88 55.5K
10:25 79.81 80.20 79.81 80.13 68.5K
10:30 80.05 80.05 79.08 79.61 233.2K
10:35 79.52 79.83 79.40 79.78 70.3K
10:40 79.72 79.92 79.55 79.62 60.5K
10:45 79.66 79.83 79.33 79.64 94.7K
10:50 79.69 79.71 79.18 79.22 98.7K
10:55 79.27 79.50 78.98 79.48 115.4K
11:00 79.36 79.90 79.29 79.85 187.6K
11:05 79.85 79.96 79.72 79.89 84.3K
11:10 79.89 80.17 79.82 79.97 92.5K
11:15 79.96 80.13 79.90 79.90 64.8K
11:20 79.93 80.20 79.86 80.05 170.5K
11:25 80.03 80.09 79.93 80.05 88.1K
11:30 80.12 80.29 79.93 80.23 71.6K
11:35 80.22 80.72 80.22 80.70 90.0K
11:40 80.65 80.65 80.32 80.32 55.6K
11:45 80.36 80.60 80.33 80.59 68.4K
11:50 80.59 80.60 80.39 80.45 64.4K
11:55 80.45 80.51 80.17 80.26 62.4K
12:00 80.24 80.24 79.89 79.89 48.3K
12:05 79.88 79.98 79.78 79.82 51.3K
12:10 79.77 79.93 79.76 79.85 46.4K
12:15 79.86 79.96 79.85 79.86 39.0K
12:20 79.87 79.90 79.66 79.78 57.5K
12:25 79.78 79.87 79.73 79.84 26.7K
12:30 79.84 79.84 79.71 79.71 15.8K
12:35 79.70 79.78 79.70 79.74 9.3K
12:40 79.73 79.85 79.73 79.79 13.6K
12:45 79.79 79.99 79.79 79.90 18.0K
12:50 79.88 79.97 79.85 79.85 14.1K
12:55 79.86 80.10 79.85 80.07 22.0K
13:00 80.06 80.20 80.00 80.18 24.5K
13:05 80.19 80.25 80.14 80.16 18.2K
13:10 80.13 80.13 79.87 79.97 63.2K
13:15 79.96 80.06 79.90 80.06 26.2K
13:20 80.04 80.20 80.02 80.15 32.5K
13:25 80.17 80.34 80.08 80.34 41.8K
13:30 80.39 80.40 80.21 80.35 56.3K
13:35 80.35 80.42 80.32 80.38 28.6K
13:40 80.41 80.42 80.30 80.36 38.8K
13:45 80.32 80.45 80.28 80.42 29.0K
13:50 80.40 80.40 80.24 80.34 31.9K
13:55 80.31 80.39 80.28 80.36 28.9K
14:00 80.37 80.37 80.28 80.31 29.3K
14:05 80.30 80.37 80.23 80.30 22.9K
14:10 80.30 80.35 80.29 80.35 19.1K
14:15 80.33 80.39 80.19 80.19 28.8K
14:20 80.25 80.26 80.15 80.21 25.8K
14:25 80.23 80.32 80.22 80.30 30.5K
14:30 80.30 80.46 80.20 80.46 56.9K
14:35 80.46 80.46 80.34 80.37 45.1K
14:40 80.37 80.44 80.34 80.44 48.7K
14:45 80.39 80.44 80.33 80.41 35.4K
14:50 80.38 80.39 80.21 80.21 55.5K
14:55 80.21 80.21 79.90 80.01 84.5K
15:00 80.03 80.03 79.63 79.67 105.3K
15:05 79.66 79.69 79.42 79.52 71.2K
15:10 79.52 79.71 79.49 79.71 96.7K
15:15 79.70 79.70 79.48 79.55 73.0K
15:20 79.53 79.56 79.40 79.46 49.5K
15:25 79.45 79.49 79.35 79.42 61.6K
15:30 79.42 79.51 79.38 79.51 53.7K
15:35 79.46 79.53 79.32 79.39 54.5K
15:40 79.37 79.45 79.34 79.39 31.1K
15:45 79.39 79.56 79.37 79.52 75.6K
15:50 79.51 79.57 79.49 79.54 43.8K
15:55 79.52 79.57 79.48 79.54 37.4K
16:00 79.54 79.56 79.43 79.43 54.1K
16:05 79.45 79.52 79.40 79.41 71.9K
16:10 79.41 79.50 79.41 79.42 71.8K
16:15 79.43 79.53 79.40 79.47 52.6K
16:20 79.47 79.55 79.44 79.50 77.1K
16:25 79.50 79.69 79.48 79.67 169.1K
16:30 79.68 79.76 79.63 79.72 65.9K
16:35 79.74 79.81 79.61 79.81 73.8K
16:40 79.78 79.84 79.68 79.68 61.0K
16:45 79.72 79.99 79.70 79.99 81.4K
16:50 79.91 80.08 79.89 80.03 199.4K
16:55 79.62 79.62 79.62 79.62 758.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available