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 73.81 73.81 73.27 73.32 382.7K
10:05 73.40 73.63 73.07 73.50 131.1K
10:10 73.44 73.49 73.30 73.30 65.0K
10:15 73.32 73.40 73.03 73.22 124.3K
10:20 73.24 73.39 73.18 73.32 116.4K
10:25 73.31 74.00 73.24 74.00 113.8K
10:30 74.12 74.90 74.12 74.84 220.4K
10:35 74.82 74.88 74.31 74.31 135.8K
10:40 74.27 74.27 73.78 74.00 110.9K
10:45 74.03 74.27 73.84 73.84 52.5K
10:50 73.83 74.45 73.82 74.08 67.4K
10:55 74.06 74.27 74.01 74.23 39.6K
11:00 74.23 74.32 74.13 74.29 35.6K
11:05 74.30 74.55 74.27 74.55 50.7K
11:10 74.53 74.74 74.45 74.50 95.4K
11:15 74.51 74.77 74.47 74.77 70.0K
11:20 74.75 74.99 74.66 74.70 104.4K
11:25 74.70 75.13 74.68 75.04 88.5K
11:30 74.95 74.97 74.60 74.66 80.8K
11:35 74.66 74.76 74.60 74.66 36.6K
11:40 74.65 74.65 74.47 74.55 43.6K
11:45 74.61 74.94 74.60 74.81 28.7K
11:50 74.80 74.83 74.58 74.62 38.0K
11:55 74.67 74.72 74.55 74.60 24.9K
12:00 74.55 74.60 74.53 74.57 25.7K
12:05 74.55 74.66 74.49 74.54 26.6K
12:10 74.53 74.64 74.53 74.63 18.5K
12:15 74.63 74.79 74.60 74.63 30.6K
12:20 74.64 74.68 74.45 74.57 31.5K
12:25 74.56 74.57 74.41 74.47 20.4K
12:30 74.47 74.58 74.43 74.52 19.7K
12:35 74.53 74.58 74.42 74.48 20.3K
12:40 74.50 74.54 74.45 74.54 13.3K
12:45 74.55 74.61 74.20 74.32 84.6K
12:50 74.31 74.61 74.16 74.20 168.9K
12:55 74.19 74.28 73.93 73.93 74.1K
13:00 74.00 74.14 73.97 74.09 80.8K
13:05 73.95 74.06 73.82 73.95 115.4K
13:10 73.98 74.09 73.90 74.01 90.3K
13:15 73.98 74.09 73.81 73.87 107.6K
13:20 73.86 74.05 73.86 74.05 65.0K
13:25 74.05 74.07 73.79 73.80 40.8K
13:30 73.81 73.86 73.65 73.65 117.9K
13:35 73.63 73.65 73.39 73.56 135.4K
13:40 73.44 73.70 73.40 73.62 193.2K
13:45 73.64 73.81 73.58 73.63 74.0K
13:50 73.64 73.70 73.57 73.65 62.9K
13:55 73.67 73.69 73.50 73.54 58.5K
14:00 73.49 73.78 73.49 73.75 44.4K
14:05 73.71 73.88 73.70 73.83 69.5K
14:10 73.80 73.83 73.71 73.80 62.0K
14:15 73.80 73.84 73.75 73.75 43.8K
14:20 73.75 73.81 73.63 73.66 74.6K
14:25 73.65 73.74 73.64 73.72 61.8K
14:30 73.73 73.77 73.69 73.77 27.1K
14:35 73.78 74.23 73.75 74.17 89.1K
14:40 74.21 74.24 73.84 73.88 67.5K
14:45 73.87 73.87 73.75 73.82 25.0K
14:50 73.84 73.97 73.84 73.92 35.0K
14:55 73.86 73.99 73.86 73.99 38.3K
15:00 73.99 74.06 73.94 74.03 56.1K
15:05 74.02 74.05 73.85 73.89 30.3K
15:10 73.90 73.95 73.81 73.82 1,804.8K
15:15 73.82 73.91 73.82 73.89 26.3K
15:20 73.84 73.93 73.84 73.85 25.6K
15:25 73.85 73.98 73.85 73.96 48.2K
15:30 73.95 73.98 73.90 73.90 24.0K
15:35 73.89 73.94 73.84 73.89 25.9K
15:40 73.89 73.90 73.82 73.89 33.5K
15:45 73.89 73.98 73.88 73.98 35.8K
15:50 74.03 74.03 73.94 73.96 56.1K
15:55 73.95 73.99 73.87 73.94 29.9K
16:00 73.92 74.00 73.81 73.89 45.2K
16:05 73.92 73.93 73.75 73.76 33.9K
16:10 73.73 73.85 73.73 73.83 40.8K
16:15 73.83 73.83 73.73 73.77 21.9K
16:20 73.78 73.87 73.74 73.82 67.4K
16:25 73.82 73.91 73.73 73.73 62.5K
16:30 73.73 73.80 73.50 73.55 64.4K
16:35 73.56 73.62 73.52 73.56 71.6K
16:40 73.60 73.62 73.41 73.44 78.4K
16:45 73.48 73.66 73.45 73.59 52.6K
16:50 73.62 73.80 73.58 73.73 144.9K
16:55 73.64 73.64 73.64 73.64 450.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available