EMBRAER ON

EMBR3
🏛️ brazil →
80.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 75.68 75.68 75.40 75.47 68.4K
10:05 75.41 75.62 75.26 75.35 126.6K
10:10 75.31 75.35 74.64 74.68 286.0K
10:15 74.61 74.81 74.44 74.81 104.2K
10:20 74.77 74.90 74.76 74.80 63.0K
10:25 74.80 74.96 74.79 74.91 49.6K
10:30 74.77 74.86 74.41 74.67 206.5K
10:35 74.65 75.15 74.65 75.11 89.1K
10:40 75.11 75.22 75.00 75.08 81.8K
10:45 75.04 75.20 75.00 75.20 68.4K
10:50 75.20 75.22 75.02 75.02 17.1K
10:55 75.02 75.11 74.99 75.07 18.9K
11:00 75.07 75.07 74.72 74.75 63.7K
11:05 74.75 74.79 74.71 74.79 29.3K
11:10 74.79 74.88 74.79 74.84 7.8K
11:15 74.86 74.93 74.82 74.82 19.9K
11:20 74.82 74.89 74.78 74.83 16.0K
11:25 74.86 74.96 74.79 74.89 25.1K
11:30 74.89 74.89 74.75 74.78 21.9K
11:35 74.81 74.91 74.79 74.91 16.8K
11:40 74.88 74.96 74.88 74.91 33.7K
11:45 74.94 74.95 74.82 74.85 10.4K
11:50 74.86 74.86 74.70 74.80 51.2K
11:55 74.78 74.80 74.61 74.65 48.9K
12:00 74.64 74.68 74.51 74.52 77.0K
12:05 74.54 74.72 74.52 74.70 20.7K
12:10 74.72 74.89 74.70 74.88 65.7K
12:15 74.85 74.87 74.75 74.75 14.4K
12:20 74.78 74.84 74.75 74.77 19.6K
12:25 74.75 74.75 74.66 74.67 10.4K
12:30 74.67 74.73 74.67 74.68 11.2K
12:35 74.68 74.72 74.67 74.72 6.9K
12:40 74.70 74.74 74.66 74.74 12.1K
12:45 74.74 74.78 74.72 74.75 6.6K
12:50 74.75 74.79 74.73 74.73 8.5K
12:55 74.73 74.75 74.70 74.72 17.1K
13:00 74.72 74.83 74.71 74.81 53.6K
13:05 74.82 74.83 74.75 74.79 9.9K
13:10 74.77 74.80 74.74 74.77 5.4K
13:15 74.77 74.77 74.65 74.67 12.4K
13:20 74.66 74.77 74.65 74.77 28.0K
13:25 74.73 74.75 74.66 74.67 22.8K
13:30 74.68 74.69 74.55 74.61 20.8K
13:35 74.59 74.62 74.56 74.56 15.6K
13:40 74.59 74.60 74.51 74.60 33.4K
13:45 74.62 74.72 74.61 74.70 19.0K
13:50 74.70 74.72 74.62 74.67 19.0K
13:55 74.68 74.96 74.68 74.96 1,041.7K
14:00 75.00 75.15 75.00 75.14 99.3K
14:05 75.16 75.33 75.12 75.29 87.3K
14:10 75.27 75.37 75.22 75.36 28.6K
14:15 75.34 75.43 75.34 75.35 43.2K
14:20 75.32 75.40 75.30 75.30 51.3K
14:25 75.29 75.31 75.21 75.25 38.8K
14:30 75.25 75.29 75.23 75.27 13.4K
14:35 75.28 75.30 75.20 75.28 22.6K
14:40 75.29 75.30 75.14 75.16 29.7K
14:45 75.14 75.14 75.00 75.06 65.9K
14:50 74.95 75.13 74.89 75.13 66.0K
14:55 75.14 75.14 75.04 75.08 32.6K
15:00 75.10 75.48 75.10 75.30 170.8K
15:05 75.34 75.36 75.09 75.09 56.3K
15:10 75.13 75.13 74.93 75.00 58.6K
15:15 74.98 75.10 74.90 75.07 53.1K
15:20 75.10 75.23 75.00 75.15 40.0K
15:25 75.18 75.21 75.10 75.17 35.1K
15:30 75.21 75.21 74.84 74.90 69.5K
15:35 74.91 75.04 74.84 74.88 63.2K
15:40 74.90 74.98 74.80 74.85 41.1K
15:45 74.88 75.14 74.71 75.07 56.3K
15:50 75.11 75.21 75.06 75.20 61.7K
15:55 75.21 75.52 75.21 75.50 77.9K
16:00 75.52 75.58 75.41 75.57 73.2K
16:05 75.57 75.59 75.45 75.55 47.1K
16:10 75.55 75.68 75.49 75.57 56.6K
16:15 75.57 75.64 75.47 75.50 57.6K
16:20 75.49 75.54 75.38 75.48 51.7K
16:25 75.49 75.51 75.40 75.46 31.0K
16:30 75.47 75.50 75.28 75.30 35.5K
16:35 75.31 75.40 75.25 75.29 42.3K
16:40 75.29 75.31 75.23 75.26 37.2K
16:45 75.28 75.29 75.22 75.26 44.0K
16:50 75.20 75.39 75.19 75.34 68.5K
16:55 75.39 75.39 75.39 75.39 762.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available