EMBRAER ON

EMBR3
🏛️ brazil →
80.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 75.30 75.31 74.09 74.32 75.3K
10:05 74.33 74.50 73.47 73.68 217.7K
10:10 73.68 73.92 73.01 73.16 154.4K
10:15 73.21 73.22 72.90 73.14 161.3K
10:20 73.07 73.41 73.05 73.33 218.8K
10:25 73.39 74.07 73.33 73.90 191.0K
10:30 73.99 74.50 73.57 73.68 385.3K
10:35 73.68 73.95 73.50 73.95 151.7K
10:40 73.92 74.42 73.85 74.07 162.2K
10:45 74.02 74.13 73.65 73.86 160.2K
10:50 73.83 74.19 73.83 74.15 55.0K
10:55 74.15 74.29 74.00 74.01 46.7K
11:00 74.01 74.13 73.87 73.91 46.4K
11:05 73.91 74.20 73.85 74.15 107.9K
11:10 74.15 75.20 74.12 75.19 600.2K
11:15 75.11 75.37 74.79 74.87 184.3K
11:20 74.87 74.87 74.50 74.75 125.0K
11:25 74.73 74.85 74.56 74.74 63.5K
11:30 74.74 74.95 74.59 74.74 134.9K
11:35 74.74 74.97 74.59 74.92 59.4K
11:40 74.95 75.00 74.55 74.62 88.6K
11:45 74.62 74.71 74.17 74.33 103.0K
11:50 74.35 74.67 74.35 74.58 284.8K
11:55 74.57 74.74 74.55 74.65 36.6K
12:00 74.65 74.65 74.36 74.41 80.6K
12:05 74.40 74.61 74.33 74.58 51.9K
12:10 74.58 74.65 74.23 74.28 67.5K
12:15 74.26 74.34 74.13 74.33 54.3K
12:20 74.30 74.44 73.75 73.88 157.3K
12:25 73.84 74.13 73.81 74.11 47.5K
12:30 74.10 74.29 74.09 74.26 98.7K
12:35 74.25 74.55 74.25 74.47 52.9K
12:40 74.47 74.49 74.20 74.28 61.7K
12:45 74.26 74.30 74.07 74.29 43.4K
12:50 74.26 74.27 73.71 73.72 113.7K
12:55 73.74 73.99 73.69 73.95 39.7K
13:00 73.94 73.94 73.83 73.90 12.4K
13:05 73.87 73.91 73.73 73.74 30.4K
13:10 73.74 73.83 73.72 73.78 16.5K
13:15 73.78 73.91 73.73 73.87 48.9K
13:20 73.83 73.90 73.80 73.88 15.0K
13:25 73.84 73.90 73.71 73.82 44.4K
13:30 73.84 74.00 73.84 73.99 4,884.6K
13:35 74.00 74.05 73.92 74.01 71.7K
13:40 74.00 74.05 73.91 73.98 20.4K
13:45 73.99 74.04 73.93 73.96 31.0K
13:50 73.96 73.99 73.93 73.95 23.1K
13:55 73.95 74.11 73.94 74.06 3,019.7K
14:00 74.06 74.19 74.01 74.16 28.1K
14:05 74.16 74.25 74.12 74.22 22.2K
14:10 74.25 74.30 74.25 74.25 22.7K
14:15 74.28 74.30 74.24 74.28 18.4K
14:20 74.25 74.28 74.22 74.23 28.9K
14:25 74.20 74.27 74.19 74.22 15.1K
14:30 74.23 74.48 74.20 74.45 50.1K
14:35 74.47 74.50 74.29 74.43 87.5K
14:40 74.43 74.47 74.40 74.43 21.4K
14:45 74.43 74.54 74.35 74.42 123.4K
14:50 74.40 74.50 74.35 74.50 75.0K
14:55 74.53 74.77 74.35 74.71 72.3K
15:00 74.71 74.95 74.61 74.95 200.9K
15:05 74.96 75.33 74.74 74.82 235.2K
15:10 74.84 74.89 74.78 74.78 42.2K
15:15 74.79 74.84 74.65 74.65 51.9K
15:20 74.71 74.71 74.62 74.63 43.9K
15:25 74.61 74.61 74.44 74.52 78.3K
15:30 74.52 74.53 74.44 74.48 22.1K
15:35 74.47 74.51 74.38 74.43 33.4K
15:40 74.41 74.44 74.33 74.36 12.3K
15:45 74.36 74.40 74.30 74.40 38.4K
15:50 74.39 74.49 74.39 74.45 44.5K
15:55 74.47 74.62 74.45 74.62 41.0K
16:00 74.60 74.65 74.55 74.63 58.5K
16:05 74.65 74.68 74.50 74.64 111.9K
16:10 74.64 74.64 74.56 74.62 26.0K
16:15 74.62 74.64 74.40 74.51 26.4K
16:20 74.50 74.59 74.49 74.58 47.2K
16:25 74.58 74.64 74.58 74.62 32.2K
16:30 74.61 74.69 74.55 74.55 29.2K
16:35 74.57 74.65 74.54 74.58 107.0K
16:40 74.56 74.56 74.38 74.47 72.6K
16:45 74.47 74.48 74.37 74.46 85.1K
16:50 74.46 74.61 74.41 74.61 129.9K
16:55 74.55 74.55 74.30 74.30 518.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available