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
10:05 57.13 57.28 56.98 57.28 47.8K
10:10 57.23 57.59 57.22 57.57 73.3K
10:15 57.56 57.65 57.36 57.63 51.8K
10:20 57.62 57.62 57.48 57.50 24.6K
10:25 57.48 57.50 57.33 57.34 23.6K
10:30 57.35 57.40 57.27 57.32 30.5K
10:35 57.33 57.36 57.06 57.07 53.5K
10:40 57.08 57.14 57.03 57.03 25.1K
10:45 57.03 57.07 56.96 57.02 46.8K
10:50 57.04 57.10 57.00 57.08 13.8K
10:55 57.08 57.24 57.08 57.16 27.3K
11:00 57.18 57.20 57.01 57.01 52.1K
11:05 57.00 57.00 56.80 56.95 72.3K
11:10 56.95 57.11 56.81 57.07 113.4K
11:15 57.09 57.26 57.02 57.08 68.9K
11:20 57.11 57.20 57.07 57.12 15.7K
11:25 57.13 57.15 56.98 56.98 30.9K
11:30 56.96 57.12 56.90 56.92 41.8K
11:35 56.94 57.00 56.63 56.69 66.2K
11:40 56.70 56.81 56.55 56.58 80.5K
11:45 56.61 56.68 56.57 56.65 31.9K
11:50 56.66 56.73 56.59 56.73 64.9K
11:55 56.69 56.69 56.58 56.64 59.5K
12:00 56.65 56.69 56.58 56.64 25.5K
12:05 56.77 56.88 56.70 56.74 54.0K
12:10 56.74 56.76 56.64 56.70 46.2K
12:15 56.67 56.71 56.61 56.64 43.1K
12:20 56.65 56.77 56.60 56.72 37.0K
12:25 56.72 56.81 56.69 56.79 42.1K
12:30 56.77 56.77 56.61 56.63 40.9K
12:35 56.60 56.60 56.40 56.48 90.5K
12:40 56.48 56.56 56.45 56.47 27.7K
12:45 56.49 56.57 56.45 56.51 17.2K
12:50 56.54 56.68 56.53 56.66 36.1K
12:55 56.69 56.69 56.58 56.60 36.2K
13:00 56.58 56.60 56.51 56.58 25.1K
13:05 56.58 56.63 56.56 56.62 21.2K
13:10 56.60 56.67 56.60 56.65 24.9K
13:15 56.62 56.62 56.45 56.52 50.8K
13:20 56.53 56.62 56.53 56.59 19.1K
13:25 56.60 56.63 56.56 56.63 12.3K
13:30 56.61 56.69 56.60 56.61 31.2K
13:35 56.61 56.65 56.60 56.63 7.6K
13:40 56.63 56.65 56.61 56.63 9.8K
13:45 56.64 56.70 56.63 56.68 15.8K
13:50 56.67 56.75 56.67 56.72 18.6K
13:55 56.71 56.74 56.65 56.70 10.0K
14:00 56.69 56.71 56.64 56.64 11.5K
14:05 56.65 56.67 56.61 56.65 17.6K
14:10 56.66 56.70 56.64 56.65 13.0K
14:15 56.65 56.70 56.65 56.67 15.6K
14:20 56.68 56.75 56.67 56.73 11.8K
14:25 56.73 56.79 56.73 56.75 13.8K
14:30 56.75 56.78 56.72 56.75 10.8K
14:35 56.77 56.85 56.76 56.84 15.3K
14:40 56.83 56.85 56.72 56.77 18.0K
14:45 56.73 56.81 56.69 56.73 235.4K
14:50 56.72 56.73 56.64 56.73 25.5K
14:55 56.72 56.73 56.67 56.71 14.4K
15:00 56.69 56.72 56.65 56.71 17.8K
15:05 56.71 56.72 56.61 56.66 31.5K
15:10 56.66 56.66 56.57 56.61 18.6K
15:15 56.60 56.64 56.58 56.61 14.0K
15:20 56.61 56.64 56.55 56.59 18.5K
15:25 56.62 56.65 56.59 56.62 11.0K
15:30 56.64 56.67 56.61 56.64 9.1K
15:35 56.64 56.68 56.63 56.66 11.7K
15:40 56.68 56.70 56.62 56.64 17.6K
15:45 56.64 56.65 56.56 56.61 18.9K
15:50 56.59 56.67 56.57 56.67 22.8K
15:55 56.69 56.69 56.61 56.61 17.1K
16:00 56.59 56.63 56.55 56.57 15.2K
16:05 56.58 56.61 56.56 56.58 11.3K
16:10 56.58 56.61 56.55 56.58 17.3K
16:15 56.58 56.64 56.58 56.62 14.6K
16:20 56.61 56.66 56.60 56.65 15.4K
16:25 56.66 56.71 56.64 56.67 21.5K
16:30 56.67 56.67 56.62 56.66 16.2K
16:35 56.65 56.65 56.61 56.63 15.4K
16:40 56.62 56.69 56.62 56.68 21.6K
16:45 56.67 56.78 56.66 56.76 27.1K
16:50 56.75 56.83 56.74 56.81 27.6K
16:55 56.80 56.83 56.72 56.73 17.7K
17:00 56.72 56.75 56.69 56.72 16.3K
17:05 56.74 56.79 56.72 56.75 37.3K
17:10 56.74 56.80 56.74 56.79 30.9K
17:15 56.79 56.82 56.77 56.79 17.8K
17:20 56.79 56.82 56.78 56.82 24.7K
17:25 56.80 56.87 56.79 56.87 48.9K
17:30 56.87 56.90 56.85 56.89 29.8K
17:35 56.89 56.91 56.86 56.89 36.3K
17:40 56.88 56.88 56.78 56.78 24.7K
17:45 56.80 56.87 56.78 56.86 55.0K
17:50 56.83 56.87 56.82 56.87 42.3K
17:55 56.87 56.87 56.87 56.87 572.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available