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 74.17 74.55 74.13 74.55 22.9K
10:05 74.52 74.70 74.22 74.41 54.1K
10:10 74.22 74.58 74.04 74.57 49.8K
10:15 74.55 74.70 74.43 74.52 56.8K
10:20 74.52 74.55 74.35 74.46 24.5K
10:25 74.44 74.54 74.22 74.32 56.8K
10:30 74.36 74.56 73.92 74.13 126.6K
10:35 74.11 74.31 74.05 74.13 63.1K
10:40 74.14 74.30 73.92 73.92 149.5K
10:45 73.95 74.02 73.33 73.44 188.1K
10:50 73.39 73.47 73.24 73.25 77.1K
10:55 73.26 73.45 73.23 73.30 76.9K
11:00 73.30 73.36 73.12 73.23 88.4K
11:05 73.24 73.27 73.06 73.06 52.8K
11:10 73.06 73.12 72.83 72.88 127.5K
11:15 72.88 72.89 72.35 72.40 231.0K
11:20 72.28 72.55 72.02 72.39 398.8K
11:25 72.49 72.81 72.27 72.80 1,164.0K
11:30 72.77 72.88 72.45 72.54 71.4K
11:35 72.54 72.66 72.38 72.50 81.9K
11:40 72.54 72.54 72.24 72.38 83.1K
11:45 72.35 72.71 72.30 72.54 336.4K
11:50 72.48 72.51 72.30 72.30 118.7K
11:55 72.32 72.32 72.05 72.05 74.0K
12:00 72.04 72.19 71.96 72.09 133.9K
12:05 72.09 72.37 72.03 72.05 63.0K
12:10 72.10 72.11 71.81 71.95 91.7K
12:15 71.97 72.10 71.75 71.79 104.4K
12:20 71.75 71.89 71.72 71.81 473.9K
12:25 71.81 71.81 71.54 71.59 116.6K
12:30 71.51 71.56 71.03 71.04 358.0K
12:35 70.98 71.00 70.81 70.93 184.7K
12:40 70.90 71.32 70.87 71.11 111.9K
12:45 71.14 71.48 71.10 71.40 79.2K
12:50 71.43 71.54 71.15 71.22 63.3K
12:55 71.19 71.50 71.19 71.34 90.8K
13:00 71.34 71.54 71.34 71.47 35.8K
13:05 71.47 71.65 71.24 71.41 75.5K
13:10 71.36 71.40 71.15 71.20 49.1K
13:15 71.21 71.27 71.13 71.14 40.5K
13:20 71.15 71.16 71.00 71.08 69.9K
13:25 71.12 71.17 70.96 71.11 68.5K
13:30 71.12 71.23 70.99 70.99 163.2K
13:35 71.02 71.12 70.81 70.85 105.6K
13:40 70.84 71.20 70.84 71.14 119.5K
13:45 71.12 71.18 71.00 71.13 56.9K
13:50 71.13 71.15 71.04 71.07 16.8K
13:55 71.09 71.18 71.00 71.18 52.8K
14:00 71.18 71.38 71.15 71.28 53.4K
14:05 71.27 71.30 71.13 71.16 78.6K
14:10 71.16 71.25 71.09 71.11 70.7K
14:15 71.09 71.11 70.71 70.88 315.8K
14:20 70.88 70.98 70.84 70.90 75.2K
14:25 70.89 70.89 70.78 70.85 49.4K
14:30 70.83 70.86 70.79 70.86 61.6K
14:35 70.86 71.06 70.85 71.06 116.6K
14:40 71.08 71.10 70.88 70.92 127.2K
14:45 70.93 70.96 70.73 70.94 78.2K
14:50 70.94 71.05 70.91 71.04 40.1K
14:55 71.06 71.08 70.98 71.03 58.7K
15:00 71.01 71.14 70.96 71.14 46.9K
15:05 71.14 71.30 71.06 71.28 39.9K
15:10 71.28 71.45 71.26 71.41 89.4K
15:15 71.40 71.40 71.28 71.28 48.9K
15:20 71.30 71.37 71.26 71.28 54.9K
15:25 71.28 71.35 71.19 71.33 93.2K
15:30 71.33 71.39 71.24 71.34 74.7K
15:35 71.34 71.48 71.34 71.46 70.4K
15:40 71.46 71.50 71.37 71.46 65.6K
15:45 71.47 71.56 71.47 71.53 50.2K
15:50 71.53 71.60 71.51 71.60 43.9K
15:55 71.60 71.68 71.55 71.60 81.0K
16:00 71.60 71.67 71.50 71.66 62.3K
16:05 71.66 71.84 71.65 71.82 138.1K
16:10 71.72 71.79 71.61 71.75 78.1K
16:15 71.75 71.79 71.68 71.78 72.2K
16:20 71.75 71.78 71.54 71.59 99.4K
16:25 71.55 71.64 71.52 71.64 110.6K
16:30 71.64 71.71 71.53 71.59 92.3K
16:35 71.67 71.67 71.57 71.65 72.3K
16:40 71.65 71.68 71.49 71.55 139.5K
16:45 71.57 71.59 71.39 71.52 132.8K
16:50 71.50 71.50 71.09 71.14 178.8K
16:55 71.20 71.20 71.20 71.20 709.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available