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 74.27 74.27 73.85 73.85 40.9K
10:10 73.90 74.68 73.76 74.53 187.9K
10:15 74.58 74.89 74.38 74.87 139.9K
10:20 74.80 74.84 74.52 74.84 82.5K
10:25 74.77 75.01 74.60 74.97 66.5K
10:30 74.94 75.02 74.10 74.28 315.9K
10:35 74.37 74.64 74.21 74.33 70.6K
10:40 74.27 74.39 73.95 73.95 95.3K
10:45 73.99 74.66 73.91 74.62 126.4K
10:50 74.51 74.80 74.37 74.72 197.2K
10:55 74.68 74.73 74.56 74.64 79.2K
11:00 74.71 75.24 74.69 74.86 374.4K
11:05 74.86 75.41 74.81 75.24 192.2K
11:10 75.19 75.34 74.88 74.95 138.0K
11:15 74.95 75.11 74.84 75.02 66.6K
11:20 75.02 75.27 75.00 75.26 56.1K
11:25 75.25 75.28 75.17 75.22 25.2K
11:30 75.19 75.21 74.91 74.92 60.8K
11:35 74.89 74.93 74.70 74.70 74.9K
11:40 74.79 74.96 74.57 74.58 98.6K
11:45 74.63 74.89 74.62 74.79 66.6K
11:50 74.80 75.09 74.78 74.92 62.7K
11:55 74.91 75.07 74.78 74.81 46.1K
12:00 74.82 75.00 74.73 74.96 35.3K
12:05 74.95 75.06 74.73 74.73 54.6K
12:10 74.72 74.76 74.59 74.75 128.3K
12:15 74.74 74.84 74.70 74.79 28.5K
12:20 74.76 74.95 74.73 74.93 36.2K
12:25 74.91 74.95 74.78 74.79 32.0K
12:30 74.78 74.83 74.67 74.78 60.9K
12:35 74.78 75.02 74.72 75.02 45.4K
12:40 75.01 75.39 75.01 75.32 122.0K
12:45 75.30 75.39 75.15 75.24 54.6K
12:50 75.24 75.27 75.07 75.12 79.0K
12:55 75.11 75.29 75.11 75.29 50.6K
13:00 75.29 75.69 75.29 75.59 90.3K
13:05 75.60 75.63 75.29 75.29 62.9K
13:10 75.31 75.50 75.31 75.47 57.7K
13:15 75.47 75.97 75.44 75.91 110.9K
13:20 75.93 76.09 75.65 75.65 103.1K
13:25 75.66 75.79 75.37 75.38 76.1K
13:30 75.37 75.52 75.34 75.50 30.6K
13:35 75.50 75.55 75.42 75.42 29.8K
13:40 75.40 75.55 75.37 75.50 21.3K
13:45 75.51 75.55 75.44 75.53 24.2K
13:50 75.53 75.63 75.39 75.48 44.5K
13:55 75.45 75.59 75.44 75.51 37.3K
14:00 75.51 75.64 75.51 75.60 42.6K
14:05 75.57 75.67 74.26 74.27 480.4K
14:10 74.40 74.90 73.13 73.91 821.1K
14:15 73.76 73.97 73.36 73.72 523.7K
14:20 73.87 74.58 73.81 74.36 183.4K
14:25 74.36 74.54 74.03 74.45 132.8K
14:30 74.47 74.60 74.36 74.45 47.3K
14:35 74.45 74.50 74.31 74.38 31.1K
14:40 74.41 74.66 74.37 74.66 62.7K
14:45 74.70 74.70 74.43 74.55 66.2K
14:50 74.59 74.67 74.48 74.57 41.1K
14:55 74.52 74.68 74.46 74.68 25.9K
15:00 74.68 74.85 74.63 74.80 60.6K
15:05 74.84 74.95 74.50 74.58 69.0K
15:10 74.58 74.60 74.35 74.40 40.3K
15:15 74.40 74.40 74.08 74.10 123.5K
15:20 74.07 74.35 73.92 74.26 107.0K
15:25 74.26 74.29 74.13 74.16 35.8K
15:30 74.17 74.25 74.13 74.14 25.2K
15:35 74.13 74.36 74.11 74.31 36.3K
15:40 74.33 74.35 74.19 74.22 46.5K
15:45 74.22 74.59 74.22 74.48 63.4K
15:50 74.48 74.60 74.41 74.41 67.6K
15:55 74.49 74.62 74.18 74.54 133.2K
16:00 74.57 74.77 74.26 74.62 341.4K
16:05 74.62 74.82 74.59 74.67 79.2K
16:10 74.65 74.72 74.63 74.69 64.2K
16:15 74.74 74.74 74.39 74.47 74.0K
16:20 74.47 74.82 74.47 74.77 210.8K
16:25 74.79 74.79 74.71 74.77 45.4K
16:30 74.77 74.81 74.56 74.57 81.2K
16:35 74.61 74.65 74.45 74.45 67.5K
16:40 74.50 74.71 74.47 74.63 187.7K
16:45 74.62 74.62 74.37 74.37 59.8K
16:50 74.32 74.35 74.02 74.02 62.2K
16:55 74.06 74.06 74.06 74.06 440.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available