EMBRAER ON

EMBR3
🏛️ brazil →
77.03
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 56.92 57.58 56.92 57.58 23.9K
10:05 57.42 57.66 57.29 57.29 45.5K
10:10 57.37 57.64 57.37 57.60 59.3K
10:15 57.65 57.80 57.65 57.68 41.8K
10:20 57.70 57.70 57.50 57.56 29.1K
10:25 57.57 57.69 57.53 57.62 61.7K
10:30 57.62 57.69 57.49 57.49 52.0K
10:35 57.47 57.63 57.47 57.59 33.4K
10:40 57.56 57.80 57.56 57.66 112.8K
10:45 57.61 57.62 57.50 57.57 50.5K
10:50 57.58 57.58 57.47 57.54 32.0K
10:55 57.57 57.71 57.55 57.65 138.7K
11:00 57.66 57.70 57.58 57.65 10.4K
11:05 57.62 57.92 57.60 57.92 112.0K
11:10 57.89 58.00 57.85 58.00 120.2K
11:15 58.00 58.00 57.92 57.95 159.4K
11:20 57.95 58.00 57.92 57.98 58.1K
11:25 57.99 58.00 57.97 58.00 215.1K
11:30 58.00 58.00 57.75 57.82 143.5K
11:35 57.78 57.78 57.53 57.53 129.4K
11:40 57.53 57.95 57.53 57.93 69.1K
11:45 57.95 58.00 57.87 57.87 61.6K
11:50 57.90 57.92 57.86 57.87 26.0K
11:55 57.88 57.95 57.76 57.93 399.0K
12:00 57.92 57.99 57.66 57.79 346.3K
12:05 57.78 57.84 57.63 57.68 91.6K
12:10 57.68 57.78 57.65 57.74 33.6K
12:15 57.73 57.77 57.58 57.68 54.1K
12:20 57.72 57.78 57.61 57.74 41.7K
12:25 57.74 57.87 57.63 57.64 53.4K
12:30 57.62 57.68 57.45 57.52 122.5K
12:35 57.50 57.54 57.18 57.25 146.5K
12:40 57.26 57.72 57.24 57.65 124.9K
12:45 57.69 57.79 57.67 57.76 40.8K
12:50 57.75 57.85 57.73 57.84 26.8K
12:55 57.85 57.92 57.81 57.87 42.1K
13:00 57.89 58.00 57.87 58.00 139.4K
13:05 58.00 58.00 57.89 57.92 77.6K
13:10 57.93 57.99 57.89 57.96 30.8K
13:15 57.95 58.00 57.91 57.91 49.6K
13:20 57.91 57.99 57.90 57.98 19.2K
13:25 57.97 57.98 57.89 57.96 28.5K
13:30 57.95 57.95 57.90 57.94 11.9K
13:35 57.94 58.00 57.90 58.00 38.0K
13:40 58.00 58.00 57.92 57.95 28.0K
13:45 57.94 58.00 57.93 57.99 17.8K
13:50 57.97 57.99 57.87 57.90 22.6K
13:55 57.87 57.95 57.87 57.95 14.1K
14:00 57.93 57.95 57.88 57.90 22.7K
14:05 57.91 57.91 57.81 57.88 29.3K
14:10 57.85 57.94 57.84 57.93 20.4K
14:15 57.94 57.99 57.91 57.95 15.2K
14:20 57.97 57.98 57.90 57.92 15.7K
14:25 57.92 57.98 57.92 57.98 15.4K
14:30 57.98 58.00 57.93 57.98 30.8K
14:35 57.98 57.99 57.92 57.93 14.5K
14:40 57.91 57.94 57.89 57.94 16.8K
14:45 57.95 57.99 57.91 57.98 18.1K
14:50 57.99 58.00 57.93 57.99 28.6K
14:55 57.97 58.00 57.96 57.98 15.5K
15:00 57.99 58.00 57.97 57.99 79.7K
15:05 58.00 58.00 57.99 58.00 54.4K
15:10 58.00 58.14 57.97 58.14 171.3K
15:15 58.14 58.20 58.10 58.16 52.1K
15:20 58.15 58.19 58.11 58.15 33.7K
15:25 58.17 58.19 58.13 58.15 24.9K
15:30 58.18 58.20 58.11 58.16 49.6K
15:35 58.16 58.21 58.14 58.20 25.2K
15:40 58.17 58.22 58.15 58.16 44.7K
15:45 58.16 58.19 58.04 58.12 228.4K
15:50 58.07 58.14 58.05 58.07 29.4K
15:55 58.06 58.11 58.02 58.10 28.3K
16:00 58.08 58.16 58.04 58.15 38.7K
16:05 58.16 58.19 58.10 58.13 27.4K
16:10 58.12 58.19 58.08 58.09 40.4K
16:15 58.09 58.19 58.02 58.14 138.7K
16:20 58.17 58.18 58.05 58.06 26.5K
16:25 58.06 58.09 58.03 58.07 38.3K
16:30 58.09 58.12 58.05 58.11 29.9K
16:35 58.10 58.15 58.08 58.15 43.2K
16:40 58.16 58.19 58.13 58.16 50.2K
16:45 58.17 58.19 58.12 58.12 61.1K
16:50 58.14 58.19 58.13 58.17 23.6K
16:55 58.15 58.19 58.15 58.17 26.7K
17:00 58.15 58.19 58.15 58.19 61.2K
17:05 58.19 58.19 58.18 58.19 31.9K
17:10 58.18 58.18 58.11 58.14 34.4K
17:15 58.14 58.19 58.08 58.10 24.7K
17:20 58.09 58.11 58.02 58.07 46.6K
17:25 58.06 58.10 58.05 58.09 33.3K
17:30 58.09 58.10 58.03 58.07 31.9K
17:35 58.07 58.10 58.01 58.09 38.6K
17:40 58.12 58.18 58.11 58.12 70.4K
17:45 58.14 58.14 58.09 58.11 48.6K
17:50 58.10 58.15 58.07 58.10 57.4K
17:55 58.05 58.05 58.05 58.05 354.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available