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 83.40 83.40 83.15 83.28 20.0K
10:05 83.35 83.67 83.20 83.67 54.9K
10:10 83.67 83.84 83.54 83.78 71.5K
10:15 83.90 83.90 83.67 83.78 41.1K
10:20 83.79 83.79 83.56 83.62 40.9K
10:25 83.60 83.83 83.38 83.82 97.6K
10:30 83.86 83.88 82.94 83.32 203.4K
10:35 83.19 83.36 82.93 83.19 90.0K
10:40 83.18 83.19 82.98 83.07 30.9K
10:45 83.06 83.47 83.06 83.44 35.7K
10:50 83.49 83.53 83.18 83.50 39.4K
10:55 83.49 83.75 83.34 83.57 31.4K
11:00 83.66 83.87 83.45 83.51 80.9K
11:05 83.59 83.77 83.40 83.40 38.8K
11:10 83.46 83.57 83.40 83.52 28.7K
11:15 83.51 83.61 83.49 83.55 16.7K
11:20 83.59 83.67 83.28 83.30 58.7K
11:25 83.28 83.50 83.28 83.43 26.1K
11:30 83.43 83.49 83.36 83.36 23.9K
11:35 83.36 83.43 83.31 83.43 12.0K
11:40 83.41 83.53 83.38 83.39 23.5K
11:45 83.42 83.50 83.38 83.39 14.6K
11:50 83.43 83.43 83.27 83.33 41.6K
11:55 83.32 83.33 83.10 83.19 42.0K
12:00 83.19 83.29 83.12 83.24 18.8K
12:05 83.20 83.23 83.08 83.10 42.7K
12:10 83.13 83.17 83.10 83.10 17.4K
12:15 83.09 83.13 83.01 83.01 25.0K
12:20 82.86 83.14 82.85 83.07 65.6K
12:25 83.07 83.09 82.94 83.00 30.2K
12:30 82.97 83.05 82.93 82.99 15.1K
12:35 83.01 83.03 82.94 82.94 8.5K
12:40 82.95 83.15 82.94 83.11 47.3K
12:45 83.15 83.22 83.04 83.06 22.1K
12:50 83.05 83.10 83.01 83.10 13.8K
12:55 83.06 83.09 83.02 83.04 8.8K
13:00 83.01 83.10 82.98 83.10 24.9K
13:05 83.10 83.13 82.97 83.07 80.6K
13:10 83.04 83.04 82.97 82.97 8.7K
13:15 82.97 82.98 82.72 82.83 59.7K
13:20 82.77 82.81 82.56 82.67 77.4K
13:25 82.68 82.81 82.64 82.79 19.2K
13:30 82.76 82.80 82.69 82.80 18.5K
13:35 82.77 82.86 82.77 82.79 30.7K
13:40 82.81 82.85 82.68 82.69 20.1K
13:45 82.68 82.74 82.65 82.69 12.9K
13:50 82.69 82.69 82.60 82.60 21.5K
13:55 82.60 82.68 82.49 82.49 30.4K
14:00 82.48 82.62 82.42 82.42 34.5K
14:05 82.34 82.45 82.31 82.34 51.1K
14:10 82.32 82.44 82.31 82.44 24.2K
14:15 82.44 82.50 82.39 82.40 17.6K
14:20 82.40 82.45 82.34 82.34 13.2K
14:25 82.35 82.45 82.35 82.45 56.1K
14:30 82.40 82.58 82.40 82.54 53.3K
14:35 82.56 82.57 82.31 82.32 258.6K
14:40 82.32 82.48 82.31 82.46 14.4K
14:45 82.41 82.45 82.24 82.32 17.8K
14:50 82.33 82.33 82.25 82.25 8.9K
14:55 82.25 82.29 82.09 82.09 35.8K
15:00 82.09 82.17 81.96 82.08 293.7K
15:05 82.06 82.11 81.78 81.85 62.7K
15:10 81.85 81.91 81.82 81.90 31.3K
15:15 81.85 81.91 81.70 81.73 85.4K
15:20 81.73 81.75 81.55 81.62 135.3K
15:25 81.62 81.71 81.54 81.64 44.6K
15:30 81.62 81.70 81.49 81.62 371.0K
15:35 81.58 81.61 81.38 81.42 34.3K
15:40 81.44 81.57 81.39 81.57 42.9K
15:45 81.55 81.62 81.42 81.58 75.1K
15:50 81.54 81.65 81.47 81.50 34.2K
15:55 81.49 81.58 81.42 81.42 159.8K
16:00 81.42 81.50 81.41 81.44 28.1K
16:05 81.44 81.61 81.42 81.55 75.9K
16:10 81.60 81.70 81.55 81.62 88.5K
16:15 81.62 81.63 81.45 81.49 30.8K
16:20 81.49 81.75 81.44 81.70 64.7K
16:25 81.66 81.73 81.62 81.72 167.9K
16:30 81.72 81.77 81.67 81.72 123.7K
16:35 81.72 81.72 81.63 81.70 61.1K
16:40 81.71 81.75 81.56 81.56 140.4K
16:45 81.58 81.62 81.50 81.60 62.6K
16:50 81.62 81.80 81.53 81.67 257.1K
16:55 81.73 81.73 81.73 81.73 1,358.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available