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 58.35 58.92 58.35 58.88 120.0K
10:05 58.85 58.98 58.63 58.77 130.5K
10:10 58.72 58.75 58.48 58.56 92.7K
10:15 58.52 58.65 58.50 58.53 51.9K
10:20 58.55 58.55 58.29 58.47 64.6K
10:25 58.42 58.44 58.24 58.25 69.8K
10:30 58.25 58.35 58.20 58.23 24.2K
10:35 58.20 58.30 58.17 58.25 38.7K
10:40 58.27 58.52 58.25 58.49 49.3K
10:45 58.45 58.52 58.25 58.30 79.2K
10:50 58.32 58.33 58.01 58.04 108.1K
10:55 58.02 58.06 57.70 57.86 105.1K
11:00 57.86 57.94 57.80 57.84 60.8K
11:05 57.87 57.94 57.80 57.92 17.9K
11:10 57.92 57.93 57.85 57.93 20.6K
11:15 57.89 57.99 57.78 57.78 54.2K
11:20 57.78 57.88 57.77 57.83 29.5K
11:25 57.81 57.93 57.81 57.89 15.6K
11:30 57.86 57.88 57.50 57.66 191.0K
11:35 57.64 57.76 57.60 57.75 39.6K
11:40 57.74 57.97 57.72 57.96 110.8K
11:45 57.96 58.19 57.93 58.15 94.0K
11:50 58.15 58.17 58.01 58.08 36.8K
11:55 58.08 58.11 57.93 58.07 50.5K
12:00 58.09 58.17 58.05 58.14 47.0K
12:05 58.11 58.16 58.01 58.05 65.6K
12:10 58.07 58.14 58.04 58.07 33.4K
12:15 58.07 58.09 58.04 58.06 25.5K
12:20 58.04 58.09 57.91 58.03 124.3K
12:25 58.01 58.07 57.96 58.01 21.3K
12:30 58.00 58.20 57.97 58.17 54.8K
12:35 58.17 58.25 58.03 58.03 28.0K
12:40 58.03 58.13 57.98 58.11 37.9K
12:45 58.09 58.12 58.05 58.08 16.8K
12:50 58.08 58.20 58.06 58.15 25.3K
12:55 58.14 58.17 58.10 58.12 23.9K
13:00 58.12 58.12 58.05 58.05 20.4K
13:05 58.06 58.12 58.02 58.08 22.9K
13:10 58.08 58.15 58.03 58.04 66.0K
13:15 58.04 58.07 57.91 58.00 39.5K
13:20 58.02 58.06 58.00 58.01 18.4K
13:25 58.06 58.08 58.00 58.01 28.4K
13:30 58.04 58.04 57.95 57.95 23.2K
13:35 57.97 58.09 57.95 58.02 78.8K
13:40 58.02 58.04 57.98 58.00 22.2K
13:45 58.00 58.00 57.93 57.99 14.9K
13:50 57.96 58.04 57.95 57.99 37.2K
13:55 57.99 58.04 57.99 58.02 14.2K
14:00 58.03 58.08 58.02 58.06 22.8K
14:05 58.06 58.08 58.03 58.04 20.5K
14:10 58.04 58.04 57.96 57.98 20.2K
14:15 57.98 58.00 57.92 57.99 18.7K
14:20 58.00 58.01 57.87 57.91 36.6K
14:25 57.91 57.92 57.76 57.77 65.0K
14:30 57.76 57.80 57.70 57.77 19.6K
14:35 57.77 57.78 57.70 57.77 16.6K
14:40 57.77 57.83 57.74 57.83 15.0K
14:45 57.80 57.87 57.74 57.83 36.1K
14:50 57.80 57.85 57.75 57.83 32.1K
14:55 57.81 57.94 57.80 57.90 33.1K
15:00 57.88 58.00 57.88 58.00 27.7K
15:05 57.97 58.03 57.86 57.89 57.3K
15:10 57.87 57.91 57.81 57.83 39.5K
15:15 57.83 57.87 57.78 57.83 20.4K
15:20 57.83 57.92 57.79 57.86 53.8K
15:25 57.85 57.93 57.85 57.86 21.2K
15:30 57.86 57.86 57.77 57.79 30.6K
15:35 57.79 57.82 57.62 57.62 73.3K
15:40 57.63 57.67 57.52 57.57 42.4K
15:45 57.55 57.55 57.32 57.40 99.1K
15:50 57.42 57.43 57.35 57.35 28.6K
15:55 57.36 57.48 57.36 57.47 47.4K
16:00 57.44 57.49 57.41 57.45 36.8K
16:05 57.48 57.62 57.44 57.61 34.8K
16:10 57.58 57.59 57.45 57.45 21.9K
16:15 57.46 57.58 57.46 57.50 32.3K
16:20 57.50 57.56 57.47 57.51 26.1K
16:25 57.50 57.56 57.42 57.53 33.4K
16:30 57.50 57.52 57.40 57.40 40.8K
16:35 57.40 57.44 57.35 57.41 48.1K
16:40 57.41 57.45 57.36 57.42 52.0K
16:45 57.41 57.48 57.36 57.48 89.6K
16:50 57.48 57.49 57.34 57.37 71.1K
16:55 57.37 57.40 57.33 57.34 31.1K
17:00 57.34 57.39 57.30 57.36 32.3K
17:05 57.32 57.38 57.32 57.36 27.3K
17:10 57.35 57.40 57.34 57.39 59.6K
17:15 57.38 57.43 57.32 57.38 49.1K
17:20 57.38 57.41 57.30 57.35 43.0K
17:25 57.35 57.38 57.30 57.30 39.0K
17:30 57.31 57.38 57.28 57.30 43.0K
17:35 57.30 57.30 57.23 57.29 41.6K
17:40 57.29 57.33 57.22 57.32 73.4K
17:45 57.30 57.30 57.26 57.27 59.1K
17:50 57.26 57.30 57.21 57.21 58.2K
17:55 57.24 57.24 57.24 57.24 600.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available