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
10:05 81.21 81.58 81.10 81.11 160.2K
10:10 81.11 81.39 80.90 81.24 114.7K
10:15 81.17 81.30 81.06 81.21 220.5K
10:20 81.21 81.21 81.10 81.19 45.5K
10:25 81.13 81.58 81.09 81.58 158.2K
10:30 81.61 82.24 81.27 81.36 221.0K
10:35 81.27 81.50 81.12 81.17 254.1K
10:40 81.13 81.57 81.06 81.45 482.6K
10:45 81.54 81.89 81.28 81.34 207.7K
10:50 81.29 81.57 81.28 81.57 104.5K
10:55 81.53 81.65 81.49 81.64 70.2K
11:00 81.64 82.07 81.64 81.67 527.8K
11:05 81.69 82.04 81.69 82.03 88.3K
11:10 82.01 82.26 81.94 82.19 179.1K
11:15 82.20 82.30 82.05 82.26 90.7K
11:20 82.26 82.28 82.06 82.06 67.9K
11:25 82.10 82.22 82.09 82.18 27.3K
11:30 82.20 82.25 82.08 82.13 48.1K
11:35 82.15 82.20 81.90 81.93 96.0K
11:40 81.96 81.96 81.58 81.63 102.2K
11:45 81.67 81.70 81.60 81.65 25.9K
11:50 81.62 81.67 81.44 81.67 116.4K
11:55 81.65 81.81 81.62 81.77 20.4K
12:00 81.81 81.81 81.68 81.68 24.8K
12:05 81.68 81.78 81.66 81.78 19.8K
12:10 81.78 81.90 81.75 81.90 98.1K
12:15 81.92 81.98 81.87 81.95 21.5K
12:20 81.95 82.11 81.90 82.11 49.9K
12:25 82.11 82.14 82.03 82.12 16.9K
12:30 82.14 82.24 82.07 82.24 48.9K
12:35 82.23 82.24 82.15 82.17 23.6K
12:40 82.18 82.35 82.16 82.19 81.7K
12:45 82.20 82.24 82.17 82.24 27.5K
12:50 82.28 82.38 82.26 82.33 51.8K
12:55 82.36 82.38 82.30 82.31 51.2K
13:00 82.34 82.36 82.30 82.35 34.9K
13:05 82.36 82.47 82.33 82.43 81.9K
13:10 82.41 82.64 82.40 82.58 98.7K
13:15 82.55 82.60 82.44 82.52 27.7K
13:20 82.49 82.56 82.43 82.45 27.9K
13:25 82.43 82.45 82.35 82.40 25.0K
13:30 82.43 82.48 82.40 82.48 11.4K
13:35 82.49 82.50 82.42 82.50 14.0K
13:40 82.47 82.54 82.39 82.43 24.4K
13:45 82.43 82.47 82.36 82.40 14.1K
13:50 82.44 82.46 82.16 82.19 56.3K
13:55 82.18 82.54 82.17 82.54 34.1K
14:00 82.50 82.62 82.48 82.59 49.2K
14:05 82.59 82.73 82.59 82.67 59.6K
14:10 82.68 82.68 82.59 82.61 23.0K
14:15 82.65 82.65 82.57 82.58 48.6K
14:20 82.67 82.70 82.63 82.70 21.6K
14:25 82.68 82.89 82.68 82.73 91.2K
14:30 82.78 82.79 82.73 82.76 14.0K
14:35 82.76 82.79 82.71 82.79 16.0K
14:40 82.80 82.80 82.75 82.76 21.4K
14:45 82.75 82.79 82.73 82.73 14.6K
14:50 82.75 82.89 82.71 82.89 58.8K
14:55 82.87 82.90 82.81 82.82 19.9K
15:00 82.84 82.90 82.84 82.85 21.4K
15:05 82.87 82.88 82.78 82.83 24.9K
15:10 82.86 82.86 82.74 82.74 24.3K
15:15 82.76 82.79 82.73 82.75 15.4K
15:20 82.73 82.79 82.71 82.73 15.5K
15:25 82.72 82.75 82.60 82.70 26.7K
15:30 82.70 82.79 82.70 82.77 17.2K
15:35 82.77 82.78 82.71 82.75 12.4K
15:40 82.76 82.77 82.73 82.77 10.6K
15:45 82.77 82.78 82.71 82.73 15.5K
15:50 82.73 82.76 82.72 82.76 14.2K
15:55 82.76 82.83 82.73 82.82 22.9K
16:00 82.80 82.81 82.58 82.62 40.0K
16:05 82.65 82.68 82.58 82.59 31.6K
16:10 82.60 82.68 82.60 82.66 17.6K
16:15 82.66 82.67 82.57 82.63 65.6K
16:20 82.63 82.75 82.62 82.68 32.4K
16:25 82.70 82.78 82.66 82.74 43.0K
16:30 82.76 82.88 82.74 82.85 55.6K
16:35 82.88 82.96 82.85 82.89 85.8K
16:40 82.89 83.45 82.89 83.30 218.0K
16:45 83.30 83.42 83.23 83.42 72.2K
16:50 83.41 83.45 83.23 83.28 84.5K
16:55 83.28 83.28 83.14 83.14 439.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available