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 56.84 57.04 56.56 56.95 58.7K
10:05 56.99 57.09 56.75 56.76 92.6K
10:10 56.79 56.88 56.15 56.23 139.0K
10:15 56.31 56.32 56.06 56.06 61.4K
10:20 56.07 56.20 55.90 56.19 134.5K
10:25 56.22 56.46 56.21 56.35 94.3K
10:30 56.35 56.57 56.35 56.55 29.1K
10:35 56.51 56.61 56.50 56.57 27.3K
10:40 56.58 56.62 56.43 56.54 40.5K
10:45 56.60 56.65 56.51 56.58 20.2K
10:50 56.61 56.70 56.50 56.50 22.4K
10:55 56.53 56.54 56.35 56.35 37.3K
11:00 56.37 56.41 56.30 56.40 22.1K
11:05 56.38 56.43 56.15 56.22 64.2K
11:10 56.20 56.26 56.05 56.06 34.6K
11:15 56.10 56.20 56.05 56.17 42.6K
11:20 56.17 56.29 56.17 56.21 41.8K
11:25 56.23 56.36 56.15 56.16 31.7K
11:30 56.12 56.21 55.92 56.19 239.1K
11:35 56.18 56.28 56.02 56.21 71.7K
11:40 56.22 56.27 56.05 56.11 24.5K
11:45 56.11 56.16 56.02 56.08 24.4K
11:50 56.04 56.12 56.03 56.07 25.4K
11:55 56.05 56.09 55.87 55.88 38.1K
12:00 55.92 55.93 55.80 55.83 48.2K
12:05 55.83 55.88 55.80 55.88 76.5K
12:10 55.85 56.02 55.84 56.00 24.4K
12:15 55.97 56.04 55.94 56.00 21.8K
12:20 56.01 56.04 55.97 56.00 12.4K
12:25 56.04 56.06 55.97 56.02 11.8K
12:30 56.03 56.13 56.01 56.12 16.2K
12:35 56.11 56.22 56.00 56.20 33.8K
12:40 56.18 56.21 56.13 56.14 17.0K
12:45 56.12 56.19 56.03 56.06 40.4K
12:50 56.09 56.16 56.04 56.08 18.1K
12:55 56.08 56.25 56.08 56.23 30.7K
13:00 56.24 56.25 56.16 56.22 17.4K
13:05 56.22 56.26 56.19 56.24 33.5K
13:10 56.24 56.27 56.15 56.15 29.6K
13:15 56.20 56.29 56.12 56.24 23.1K
13:20 56.24 56.24 56.09 56.10 28.2K
13:25 56.11 56.18 56.06 56.17 9.3K
13:30 56.19 56.20 56.11 56.16 7.4K
13:35 56.20 56.22 56.16 56.16 16.0K
13:40 56.16 56.19 56.15 56.16 5.8K
13:45 56.15 56.17 56.07 56.07 18.2K
13:50 56.06 56.21 56.06 56.21 18.9K
13:55 56.22 56.25 56.00 56.05 42.4K
14:00 56.02 56.11 56.00 56.09 18.9K
14:05 56.09 56.09 56.01 56.06 19.2K
14:10 56.05 56.07 56.01 56.03 11.5K
14:15 56.03 56.04 55.92 55.96 62.5K
14:20 55.97 56.03 55.95 56.02 8.4K
14:25 56.01 56.01 55.93 55.98 12.0K
14:30 55.95 56.02 55.94 55.98 26.1K
14:35 55.98 56.04 55.96 56.04 23.2K
14:40 56.01 56.11 56.00 56.11 32.0K
14:45 56.10 56.11 56.05 56.05 13.9K
14:50 56.05 56.10 55.99 55.99 12.3K
14:55 56.01 56.07 55.93 56.04 24.0K
15:00 56.05 56.05 55.97 55.98 11.9K
15:05 55.99 56.02 55.95 55.98 12.7K
15:10 56.01 56.07 55.97 56.06 28.6K
15:15 56.07 56.09 56.03 56.06 16.9K
15:20 56.06 56.07 56.04 56.04 8.7K
15:25 56.05 56.07 56.03 56.06 30.1K
15:30 56.04 56.07 56.01 56.02 13.4K
15:35 56.02 56.13 56.02 56.10 29.4K
15:40 56.08 56.18 56.07 56.14 44.3K
15:45 56.13 56.16 56.10 56.10 14.5K
15:50 56.10 56.13 56.09 56.12 10.6K
15:55 56.11 56.15 56.10 56.14 15.7K
16:00 56.12 56.18 56.12 56.18 9.3K
16:05 56.16 56.18 56.12 56.16 13.2K
16:10 56.16 56.18 56.08 56.13 14.8K
16:15 56.11 56.15 56.10 56.12 9.4K
16:20 56.12 56.13 56.09 56.09 12.4K
16:25 56.11 56.14 56.09 56.10 5.1K
16:30 56.11 56.25 56.10 56.23 27.1K
16:35 56.21 56.24 56.20 56.21 9.1K
16:40 56.21 56.31 56.21 56.31 40.3K
16:45 56.31 56.33 56.29 56.33 11.6K
16:50 56.32 56.34 56.26 56.29 28.4K
16:55 56.31 56.32 56.27 56.28 22.3K
17:00 56.27 56.32 56.24 56.25 40.8K
17:05 56.25 56.29 56.20 56.26 37.9K
17:10 56.26 56.49 56.26 56.49 89.6K
17:15 56.47 56.56 56.43 56.54 53.5K
17:20 56.58 56.60 56.50 56.58 74.9K
17:25 56.59 56.62 56.43 56.43 75.8K
17:30 56.43 56.44 56.37 56.37 31.3K
17:35 56.38 56.41 56.26 56.27 44.4K
17:40 56.26 56.29 56.24 56.27 36.2K
17:45 56.27 56.29 56.20 56.25 69.9K
17:50 56.25 56.25 56.13 56.14 51.8K
17:55 56.19 56.19 56.19 56.19 755.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available