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 71.67 72.08 71.67 72.08 47.0K
10:05 72.03 72.09 71.70 71.81 66.4K
10:10 71.81 71.81 71.49 71.57 99.4K
10:15 71.53 71.58 71.40 71.40 54.3K
10:20 71.40 71.40 71.21 71.34 61.4K
10:25 71.34 71.34 71.18 71.34 53.1K
10:30 71.26 71.83 71.05 71.70 167.2K
10:35 71.60 71.66 71.43 71.46 294.1K
10:40 71.44 71.60 71.24 71.52 46.5K
10:45 71.52 71.55 70.90 71.03 130.1K
10:50 71.07 71.13 70.91 71.04 61.5K
10:55 71.14 71.19 71.07 71.15 54.1K
11:00 71.18 71.27 70.93 71.14 56.9K
11:05 71.17 71.17 71.01 71.09 44.7K
11:10 71.13 71.46 71.12 71.31 92.0K
11:15 71.28 71.35 71.16 71.24 27.4K
11:20 71.25 71.28 70.91 71.04 173.4K
11:25 71.06 71.36 71.04 71.23 76.5K
11:30 71.27 71.44 71.12 71.14 75.0K
11:35 71.15 71.22 70.96 71.02 85.9K
11:40 71.00 71.09 70.89 71.09 69.1K
11:45 71.10 71.24 71.09 71.21 51.9K
11:50 71.19 71.44 71.14 71.29 97.4K
11:55 71.29 71.36 71.27 71.27 21.0K
12:00 71.30 71.34 71.23 71.26 19.5K
12:05 71.26 71.32 71.25 71.28 9.4K
12:10 71.29 71.31 71.21 71.21 18.6K
12:15 71.21 71.52 71.21 71.50 75.2K
12:20 71.42 71.46 71.30 71.39 30.4K
12:25 71.38 71.42 71.31 71.39 20.1K
12:30 71.39 71.39 71.18 71.33 22.4K
12:35 71.35 71.43 71.35 71.38 22.7K
12:40 71.36 71.41 71.33 71.41 15.0K
12:45 71.42 71.42 71.33 71.36 20.9K
12:50 71.41 71.50 71.33 71.46 37.6K
12:55 71.42 71.43 71.11 71.16 57.2K
13:00 71.11 71.13 71.02 71.02 26.9K
13:05 71.05 71.27 71.02 71.27 38.3K
13:10 71.25 71.44 71.25 71.34 43.4K
13:15 71.33 71.35 71.28 71.28 13.3K
13:20 71.27 71.32 71.20 71.29 22.6K
13:25 71.29 71.32 71.16 71.19 13.7K
13:30 71.17 71.19 71.12 71.15 12.6K
13:35 71.15 71.26 71.10 71.23 16.2K
13:40 71.23 71.31 71.20 71.30 10.8K
13:45 71.30 71.32 71.26 71.26 6.1K
13:50 71.26 71.33 71.21 71.22 14.0K
13:55 71.23 71.67 71.20 71.47 79.3K
14:00 71.46 71.78 71.46 71.61 65.6K
14:05 71.58 71.61 71.50 71.54 20.2K
14:10 71.52 71.66 71.51 71.60 32.0K
14:15 71.60 71.61 71.51 71.57 9.1K
14:20 71.53 71.54 71.46 71.46 15.5K
14:25 71.48 71.48 71.35 71.38 13.0K
14:30 71.40 71.43 71.34 71.36 14.2K
14:35 71.40 71.40 71.31 71.35 48.0K
14:40 71.37 71.41 71.34 71.34 13.6K
14:45 71.34 71.38 71.32 71.36 17.1K
14:50 71.34 71.36 71.28 71.33 10.8K
14:55 71.33 71.37 71.31 71.33 8.7K
15:00 71.32 71.34 71.17 71.17 39.6K
15:05 71.19 71.25 71.15 71.19 19.7K
15:10 71.18 71.18 71.05 71.13 47.2K
15:15 71.12 71.16 71.09 71.16 25.0K
15:20 71.14 71.23 71.13 71.23 18.5K
15:25 71.20 71.26 71.19 71.23 11.9K
15:30 71.25 71.27 71.22 71.22 13.6K
15:35 71.23 71.29 71.18 71.26 20.8K
15:40 71.26 71.32 71.16 71.16 26.5K
15:45 71.15 71.29 71.15 71.27 13.2K
15:50 71.25 71.31 71.20 71.23 14.4K
15:55 71.20 71.26 71.16 71.20 13.6K
16:00 71.21 71.24 71.09 71.15 29.4K
16:05 71.14 71.17 71.10 71.13 14.8K
16:10 71.14 71.17 71.09 71.12 26.7K
16:15 71.12 71.16 71.09 71.11 11.6K
16:20 71.10 71.24 71.10 71.15 43.3K
16:25 71.15 71.15 71.03 71.07 29.6K
16:30 71.07 71.10 71.04 71.04 30.5K
16:35 71.04 71.09 71.01 71.01 40.0K
16:40 71.01 71.05 70.92 70.96 68.8K
16:45 70.97 71.10 70.96 71.10 57.8K
16:50 71.06 71.08 70.96 71.02 34.9K
16:55 71.11 71.11 71.11 71.11 353.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available