EMBRAER ON

EMBR3
🏛️ brazil →
77.74
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 54.99 55.30 54.84 55.28 93.7K
10:05 55.42 55.55 54.88 54.99 150.0K
10:10 54.96 55.00 54.71 54.90 160.5K
10:15 54.96 55.09 54.68 55.01 85.6K
10:20 55.02 55.15 55.00 55.08 26.3K
10:25 55.07 55.27 55.05 55.17 63.9K
10:30 55.17 55.22 55.02 55.04 37.8K
10:35 55.08 55.12 55.00 55.09 19.9K
10:40 55.09 55.22 55.09 55.13 25.6K
10:45 55.15 55.21 55.08 55.08 16.0K
10:50 55.10 55.24 55.10 55.24 14.9K
10:55 55.22 55.24 55.11 55.11 24.2K
11:00 55.17 55.24 55.16 55.17 12.0K
11:05 55.19 55.22 55.15 55.17 25.5K
11:10 55.18 55.19 55.12 55.18 10.8K
11:15 55.18 55.40 55.16 55.40 30.9K
11:20 55.40 55.48 55.38 55.44 22.8K
11:25 55.44 55.59 55.44 55.50 71.7K
11:30 55.62 55.73 55.42 55.69 104.1K
11:35 55.69 55.70 55.52 55.58 28.7K
11:40 55.59 55.68 55.54 55.64 29.8K
11:45 55.63 55.80 55.63 55.75 61.9K
11:50 55.74 55.74 55.50 55.52 47.5K
11:55 55.53 55.65 55.53 55.60 18.6K
12:00 55.60 55.68 55.59 55.65 24.0K
12:05 55.67 55.72 55.60 55.60 34.5K
12:10 55.58 55.69 55.58 55.68 19.7K
12:15 55.67 55.74 55.66 55.71 15.6K
12:20 55.71 55.79 55.70 55.79 26.5K
12:25 55.80 55.80 55.71 55.72 13.7K
12:30 55.73 55.73 55.64 55.72 21.6K
12:35 55.73 55.75 55.68 55.71 18.1K
12:40 55.71 55.72 55.62 55.65 14.6K
12:45 55.64 55.67 55.55 55.55 21.8K
12:50 55.54 55.67 55.54 55.65 16.4K
12:55 55.66 55.76 55.64 55.73 19.8K
13:00 55.71 55.85 55.71 55.82 36.6K
13:05 55.82 55.95 55.82 55.94 29.6K
13:10 55.91 56.04 55.91 56.02 53.4K
13:15 56.00 56.02 55.96 55.96 13.4K
13:20 55.96 56.01 55.95 55.98 19.6K
13:25 55.97 55.99 55.93 55.97 16.8K
13:30 55.98 56.05 55.95 55.99 17.2K
13:35 55.98 56.01 55.96 55.99 11.7K
13:40 55.98 56.02 55.94 55.96 39.2K
13:45 55.96 55.97 55.91 55.94 15.0K
13:50 55.93 55.95 55.89 55.91 13.1K
13:55 55.91 55.94 55.88 55.90 14.4K
14:00 55.91 55.95 55.90 55.93 14.5K
14:05 55.95 55.96 55.86 55.87 12.3K
14:10 55.87 55.88 55.80 55.87 16.3K
14:15 55.86 55.93 55.84 55.93 12.0K
14:20 55.92 55.94 55.89 55.94 14.5K
14:25 55.93 55.94 55.82 55.85 16.9K
14:30 55.88 55.94 55.88 55.94 7.6K
14:35 55.92 55.96 55.90 55.96 11.5K
14:40 55.92 55.95 55.90 55.93 7.5K
14:45 55.93 55.95 55.85 55.91 12.3K
14:50 55.90 55.99 55.88 55.94 13.7K
14:55 55.95 55.98 55.91 55.96 9.6K
15:00 55.95 56.13 55.94 56.05 86.2K
15:05 56.07 56.09 56.03 56.03 16.7K
15:10 56.05 56.05 55.99 56.00 11.6K
15:15 56.02 56.07 56.00 56.05 7.8K
15:20 56.06 56.07 56.04 56.05 10.9K
15:25 56.04 56.11 56.02 56.11 23.9K
15:30 56.11 56.12 56.05 56.07 17.6K
15:35 56.06 56.10 56.05 56.08 10.8K
15:40 56.05 56.05 55.96 55.98 22.0K
15:45 55.98 56.00 55.96 56.00 8.5K
15:50 56.00 56.01 55.94 55.98 14.5K
15:55 55.98 55.99 55.92 55.96 9.3K
16:00 55.93 55.96 55.91 55.94 15.0K
16:05 55.93 55.98 55.91 55.97 20.1K
16:10 55.96 56.04 55.96 55.99 18.2K
16:15 56.00 56.02 55.94 55.96 14.8K
16:20 55.94 55.98 55.90 55.95 17.6K
16:25 55.96 55.97 55.90 55.90 19.3K
16:30 55.90 55.97 55.88 55.96 26.0K
16:35 55.96 55.96 55.91 55.92 14.4K
16:40 55.92 56.06 55.92 56.02 23.6K
16:45 56.01 56.13 55.98 56.11 44.4K
16:50 56.09 56.11 56.02 56.07 32.8K
16:55 56.07 56.13 56.03 56.12 28.3K
17:00 56.13 56.14 56.08 56.08 27.1K
17:05 56.10 56.14 56.08 56.13 19.6K
17:10 56.13 56.13 56.09 56.10 22.7K
17:15 56.10 56.20 56.09 56.20 49.2K
17:20 56.19 56.28 56.18 56.25 35.3K
17:25 56.25 56.30 56.21 56.26 143.2K
17:30 56.29 56.31 56.24 56.25 35.3K
17:35 56.25 56.28 56.16 56.17 68.5K
17:40 56.18 56.22 56.14 56.20 60.5K
17:45 56.20 56.25 56.17 56.20 79.2K
17:50 56.23 56.29 56.21 56.24 82.0K
17:55 56.24 56.24 56.24 56.24 883.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available