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 75.88 75.88 75.62 75.67 29.9K
10:05 75.53 75.53 75.18 75.48 77.8K
10:10 75.54 76.00 75.43 75.94 75.5K
10:15 75.93 76.16 75.90 76.01 62.7K
10:20 76.05 76.16 76.05 76.06 27.5K
10:25 76.13 76.26 76.01 76.25 52.5K
10:30 76.22 76.34 75.97 76.23 91.2K
10:35 76.30 76.38 76.09 76.10 87.1K
10:40 76.05 76.14 76.00 76.10 46.6K
10:45 76.11 76.17 75.63 75.64 107.6K
10:50 75.65 75.74 75.60 75.63 142.4K
10:55 75.60 75.70 75.49 75.51 78.3K
11:00 75.51 75.58 75.15 75.24 168.5K
11:05 75.27 75.27 75.00 75.11 138.2K
11:10 75.12 75.30 75.03 75.13 81.2K
11:15 75.16 75.38 75.10 75.37 66.8K
11:20 75.35 75.61 75.35 75.59 61.0K
11:25 75.62 75.71 75.55 75.71 34.8K
11:30 75.68 75.78 75.63 75.77 46.9K
11:35 75.79 75.86 75.69 75.73 37.7K
11:40 75.71 75.77 75.52 75.53 81.7K
11:45 75.55 75.57 75.43 75.46 38.4K
11:50 75.50 75.52 75.43 75.48 44.8K
11:55 75.52 75.88 75.45 75.84 55.2K
12:00 75.84 75.85 75.70 75.75 26.1K
12:05 75.78 75.92 75.78 75.87 40.6K
12:10 75.87 76.09 75.86 75.95 66.0K
12:15 75.97 76.20 75.97 76.20 53.0K
12:20 76.21 76.29 76.19 76.24 52.3K
12:25 76.20 76.21 76.12 76.14 44.5K
12:30 76.18 76.18 75.91 76.00 58.7K
12:35 76.01 76.17 76.01 76.17 45.8K
12:40 76.16 76.19 76.10 76.11 23.3K
12:45 76.17 76.17 76.03 76.03 20.3K
12:50 76.04 76.13 76.01 76.10 18.2K
12:55 76.13 76.14 76.07 76.07 16.4K
13:00 76.10 76.10 76.00 76.05 22.7K
13:05 76.06 76.12 76.01 76.12 23.4K
13:10 76.12 76.27 76.12 76.23 39.6K
13:15 76.29 76.29 76.16 76.17 19.5K
13:20 76.16 76.25 76.12 76.18 28.4K
13:25 76.16 76.19 76.04 76.11 28.8K
13:30 76.14 76.27 76.10 76.24 22.5K
13:35 76.27 76.29 76.22 76.26 19.4K
13:40 76.29 76.43 76.25 76.39 51.3K
13:45 76.38 76.41 76.29 76.29 25.1K
13:50 76.29 76.38 76.25 76.38 24.3K
13:55 76.39 76.39 76.26 76.31 30.5K
14:00 76.33 76.33 76.09 76.09 34.0K
14:05 76.08 76.23 76.07 76.15 43.2K
14:10 76.18 76.20 76.09 76.13 28.6K
14:15 76.12 76.17 76.00 76.05 39.3K
14:20 76.05 76.13 76.00 76.00 36.8K
14:25 76.00 76.10 75.98 76.04 24.0K
14:30 76.07 76.13 76.03 76.03 31.9K
14:35 76.06 76.14 76.04 76.13 28.1K
14:40 76.14 76.16 76.08 76.11 26.9K
14:45 76.11 76.17 76.11 76.15 13.0K
14:50 76.12 76.16 76.10 76.12 16.9K
14:55 76.13 76.13 76.00 76.03 30.9K
15:00 76.07 76.07 75.92 76.03 46.4K
15:05 76.10 76.33 76.10 76.33 81.1K
15:10 76.31 76.41 76.28 76.29 54.9K
15:15 76.30 76.38 76.29 76.36 28.3K
15:20 76.36 76.38 76.29 76.36 44.0K
15:25 76.33 76.41 76.30 76.39 132.1K
15:30 76.41 76.50 76.34 76.45 62.4K
15:35 76.47 76.51 76.37 76.38 51.4K
15:40 76.39 76.47 76.34 76.35 30.3K
15:45 76.37 76.41 76.30 76.32 56.9K
15:50 76.32 76.35 76.16 76.17 46.3K
15:55 76.17 76.24 76.16 76.20 45.2K
16:00 76.19 76.22 76.11 76.22 40.0K
16:05 76.22 76.22 76.11 76.18 65.4K
16:10 76.19 76.19 76.06 76.06 41.1K
16:15 76.08 76.09 76.03 76.06 48.5K
16:20 76.09 76.23 76.03 76.18 99.3K
16:25 76.18 76.20 76.10 76.14 46.8K
16:30 76.20 76.23 76.14 76.15 65.3K
16:35 76.17 76.20 76.09 76.18 86.0K
16:40 76.16 76.18 76.11 76.11 57.7K
16:45 76.14 76.16 76.05 76.12 72.7K
16:55 76.20 76.20 76.20 76.20 1,171.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available