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 82.91 82.92 82.64 82.88 39.0K
10:05 82.92 82.95 82.70 82.84 15.0K
10:10 82.84 82.97 82.80 82.91 17.8K
10:15 82.92 82.94 82.76 82.80 28.1K
10:20 82.75 83.07 82.72 82.92 50.4K
10:25 82.95 82.98 82.74 82.80 32.7K
10:30 82.83 82.83 82.60 82.64 77.1K
10:35 82.58 82.66 82.55 82.55 25.9K
10:40 82.55 82.55 82.45 82.50 30.7K
10:45 82.58 82.70 82.58 82.61 30.6K
10:50 82.60 82.60 82.47 82.47 21.9K
10:55 82.51 82.61 82.48 82.55 9.1K
11:00 82.59 82.73 82.58 82.70 22.8K
11:05 82.67 82.82 82.67 82.74 30.5K
11:10 82.75 82.80 82.68 82.79 17.8K
11:15 82.79 82.88 82.74 82.87 32.3K
11:20 82.86 82.96 82.80 82.80 31.6K
11:25 82.80 82.89 82.78 82.80 15.3K
11:30 82.77 82.82 82.69 82.80 12.0K
11:35 82.81 82.86 82.78 82.81 11.5K
11:40 82.81 82.81 82.73 82.74 7.1K
11:45 82.72 82.79 82.72 82.75 8.4K
11:50 82.72 82.77 82.66 82.75 17.1K
11:55 82.75 82.77 82.70 82.75 6.2K
12:00 82.71 82.71 82.35 82.40 77.3K
12:05 82.37 82.44 82.30 82.41 33.1K
12:10 82.41 82.50 82.40 82.50 10.6K
12:15 82.51 82.63 82.50 82.57 13.2K
12:20 82.57 82.65 82.54 82.62 9.8K
12:25 82.63 82.65 82.55 82.59 8.2K
12:30 82.61 82.61 82.54 82.58 10.2K
12:35 82.56 82.62 82.56 82.59 7.6K
12:40 82.59 82.61 82.58 82.60 4.4K
12:45 82.62 82.74 82.57 82.72 30.8K
12:50 82.73 82.89 82.73 82.86 44.4K
12:55 82.85 82.93 82.71 82.71 26.9K
13:00 82.72 82.78 82.72 82.76 5.4K
13:05 82.75 83.07 82.75 83.03 48.1K
13:10 83.02 83.09 82.94 82.94 24.5K
13:15 82.97 83.07 82.94 83.00 21.4K
13:20 82.99 82.99 82.89 82.93 15.1K
13:25 82.92 82.98 82.88 82.94 24.1K
13:30 82.98 82.98 82.80 82.80 18.2K
13:35 82.78 82.86 82.74 82.86 21.6K
13:40 82.82 82.89 82.78 82.80 11.5K
13:45 82.80 82.87 82.76 82.82 8.0K
13:50 82.82 82.90 82.82 82.87 8.8K
13:55 82.88 82.88 82.81 82.87 7.7K
14:00 82.89 82.89 82.79 82.87 7.0K
14:05 82.85 82.86 82.80 82.80 4.2K
14:10 82.77 82.86 82.77 82.86 9.2K
14:15 82.87 82.88 82.80 82.80 6.0K
14:20 82.83 82.83 82.78 82.81 8.3K
14:25 82.78 82.85 82.76 82.84 11.2K
14:30 82.80 82.85 82.79 82.85 7.4K
14:35 82.85 82.96 82.83 82.91 57.8K
14:40 82.94 83.00 82.90 82.95 14.7K
14:45 82.95 82.95 82.91 82.94 7.6K
14:50 82.93 83.01 82.93 83.00 11.9K
14:55 83.01 83.05 82.99 83.05 11.9K
15:00 83.08 83.15 82.84 82.92 64.0K
15:05 82.91 82.96 82.87 82.91 10.7K
15:10 82.91 82.96 82.84 82.87 17.5K
15:15 82.86 82.90 82.86 82.88 14.6K
15:20 82.89 82.96 82.85 82.93 19.4K
15:25 82.94 82.99 82.93 82.95 25.3K
15:30 82.98 83.08 82.97 83.03 13.6K
15:35 83.03 83.08 82.91 82.93 18.7K
15:40 82.93 82.96 82.91 82.96 5.9K
15:45 82.92 82.95 82.88 82.88 9.3K
15:50 82.88 82.90 82.84 82.87 18.0K
15:55 82.84 82.93 82.82 82.91 10.9K
16:00 82.91 82.95 82.87 82.91 8.9K
16:05 82.91 82.95 82.86 82.86 8.9K
16:10 82.90 82.94 82.86 82.94 8.9K
16:15 82.94 82.95 82.87 82.93 7.2K
16:20 82.97 83.07 82.97 83.03 33.5K
16:25 83.03 83.09 82.90 83.09 51.4K
16:30 83.11 83.37 83.10 83.37 64.1K
16:35 83.38 83.40 83.24 83.26 70.9K
16:40 83.23 83.70 83.23 83.66 130.6K
16:45 83.63 83.66 83.42 83.55 81.5K
16:50 83.55 83.55 83.32 83.35 50.5K
16:55 83.36 83.49 83.36 83.49 229.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available