EMBRAER ON

EMBR3
🏛️ brazil →
79.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 75.82 75.82 75.52 75.52 39.2K
10:05 75.58 76.08 75.58 76.07 64.9K
10:10 76.01 76.12 75.84 75.84 33.6K
10:15 75.84 75.89 75.30 75.59 92.5K
10:20 75.59 75.64 75.53 75.59 14.0K
10:25 75.59 75.59 75.44 75.54 26.4K
10:30 75.45 75.63 75.31 75.47 81.9K
10:35 75.47 75.68 75.43 75.59 48.4K
10:40 75.57 75.63 75.49 75.58 35.5K
10:45 75.58 75.64 75.50 75.58 23.3K
10:50 75.59 75.95 75.59 75.93 50.8K
10:55 75.94 75.97 75.90 75.94 20.8K
11:00 75.99 76.09 75.86 75.98 67.2K
11:05 76.01 76.35 76.01 76.14 90.1K
11:10 76.12 76.17 76.10 76.13 14.5K
11:15 76.13 76.20 76.03 76.10 105.5K
11:20 76.10 76.14 76.06 76.11 13.3K
11:25 76.12 76.13 76.06 76.09 7.6K
11:30 76.10 76.11 75.78 75.78 46.0K
11:35 75.77 75.89 75.66 75.84 50.1K
11:40 75.82 76.10 75.82 76.06 18.7K
11:45 76.09 76.16 76.02 76.13 26.8K
11:50 76.13 76.22 76.08 76.15 26.7K
11:55 76.29 76.52 76.27 76.50 132.6K
12:00 76.54 76.61 76.45 76.56 150.7K
12:05 76.54 76.54 76.38 76.42 30.1K
12:10 76.42 76.59 76.39 76.52 87.6K
12:15 76.54 76.60 76.50 76.55 58.2K
12:20 76.55 76.59 76.43 76.43 84.7K
12:25 76.44 76.48 76.41 76.47 14.3K
12:30 76.47 76.50 76.44 76.46 23.0K
12:35 76.48 76.48 76.40 76.48 21.6K
12:40 76.49 76.49 76.28 76.34 34.8K
12:45 76.35 76.40 76.27 76.29 34.9K
12:50 76.29 76.32 76.29 76.29 43.2K
12:55 76.27 76.34 76.27 76.31 12.1K
13:00 76.29 76.29 76.13 76.14 37.2K
13:05 76.16 76.19 76.02 76.18 18.6K
13:10 76.18 76.23 76.15 76.22 48.8K
13:15 76.25 76.35 76.25 76.33 50.4K
13:20 76.33 76.36 76.30 76.30 27.3K
13:25 76.34 76.42 76.20 76.20 50.3K
13:30 76.20 76.21 76.10 76.19 15.1K
13:35 76.16 76.21 76.15 76.19 12.6K
13:40 76.21 76.25 76.13 76.13 55.2K
13:45 76.11 76.31 76.10 76.29 25.1K
13:50 76.26 76.30 76.23 76.29 8.0K
13:55 76.30 76.35 76.22 76.28 12.2K
14:00 76.28 76.41 76.26 76.41 18.1K
14:05 76.40 76.41 76.33 76.41 22.8K
14:10 76.30 76.37 76.28 76.34 18.0K
14:15 76.34 76.40 76.32 76.39 12.0K
14:20 76.38 76.44 76.38 76.43 33.0K
14:25 76.39 76.43 76.33 76.34 47.9K
14:30 76.33 76.37 76.30 76.31 11.8K
14:35 76.30 76.34 76.28 76.29 10.2K
14:40 76.29 76.32 76.22 76.32 26.3K
14:45 76.33 76.33 76.27 76.31 4.9K
14:50 76.29 76.30 76.24 76.24 13.4K
14:55 76.21 76.34 76.19 76.30 21.7K
15:00 76.32 76.32 76.28 76.29 10.7K
15:05 76.31 76.36 76.28 76.34 24.6K
15:10 76.34 76.34 76.28 76.31 17.4K
15:15 76.34 76.34 76.31 76.32 10.9K
15:20 76.33 76.34 76.24 76.25 16.7K
15:25 76.26 76.26 76.16 76.20 23.1K
15:30 76.24 76.25 76.20 76.23 10.9K
15:35 76.23 76.26 76.19 76.20 13.5K
15:40 76.21 76.23 76.21 76.21 10.4K
15:45 76.22 76.22 76.15 76.20 17.4K
15:50 76.20 76.24 76.17 76.23 23.4K
15:55 76.23 76.34 76.22 76.28 40.6K
16:00 76.28 76.40 76.27 76.35 38.0K
16:05 76.35 76.41 76.29 76.29 84.8K
16:10 76.29 76.36 76.26 76.35 27.8K
16:15 76.39 76.43 76.33 76.39 24.3K
16:20 76.39 76.49 76.39 76.42 59.1K
16:25 76.44 76.48 76.38 76.44 25.5K
16:30 76.46 76.52 76.42 76.49 82.4K
16:35 76.50 76.53 76.46 76.51 95.4K
16:40 76.51 76.51 76.41 76.42 66.1K
16:45 76.42 76.44 76.26 76.26 97.7K
16:50 76.26 76.26 76.26 76.26 0.0K
16:55 76.48 76.48 76.48 76.48 850.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available