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 57.30 57.41 57.30 57.32 8.7K
10:05 57.30 57.39 57.17 57.32 37.7K
10:10 57.20 57.25 56.90 56.95 85.0K
10:15 56.80 56.80 56.59 56.66 123.5K
10:20 56.62 56.78 56.61 56.71 43.2K
10:25 56.68 56.86 56.65 56.84 37.0K
10:30 56.81 56.83 56.46 56.50 97.1K
10:35 56.51 56.55 56.41 56.45 88.5K
10:40 56.45 56.60 56.42 56.49 28.5K
10:45 56.49 56.52 56.38 56.42 52.5K
10:50 56.39 56.67 56.37 56.67 141.5K
10:55 56.62 56.76 56.60 56.68 33.3K
11:00 56.65 56.83 56.61 56.76 64.3K
11:05 56.76 56.82 56.71 56.81 24.6K
11:10 56.82 56.85 56.73 56.82 28.8K
11:15 56.77 56.77 56.66 56.68 44.9K
11:20 56.68 56.74 56.66 56.74 18.7K
11:25 56.75 56.80 56.66 56.72 27.9K
11:30 56.71 56.78 56.62 56.74 68.8K
11:35 56.74 56.96 56.74 56.79 67.5K
11:40 56.81 56.85 56.71 56.76 36.4K
11:45 56.75 56.78 56.64 56.73 39.2K
11:50 56.72 56.81 56.70 56.77 29.9K
11:55 56.79 56.86 56.73 56.75 34.4K
12:00 56.65 56.67 56.50 56.50 107.1K
12:05 56.53 56.53 56.40 56.41 52.8K
12:10 56.44 56.50 56.37 56.44 80.2K
12:15 56.42 56.53 56.41 56.43 36.8K
12:20 56.44 56.49 56.37 56.49 57.6K
12:25 56.49 56.51 56.32 56.51 37.9K
12:30 56.52 56.64 56.50 56.55 62.9K
12:35 56.52 56.62 56.52 56.58 21.0K
12:40 56.55 56.56 56.44 56.49 28.4K
12:45 56.51 56.60 56.48 56.55 15.8K
12:50 56.56 56.65 56.49 56.55 46.7K
12:55 56.57 56.57 56.50 56.52 14.4K
13:00 56.52 56.59 56.48 56.51 28.5K
13:05 56.52 56.57 56.48 56.57 19.2K
13:10 56.54 56.73 56.50 56.63 146.6K
13:15 56.65 56.68 56.56 56.57 21.3K
13:20 56.55 56.62 56.55 56.56 25.1K
13:25 56.58 56.60 56.51 56.55 17.4K
13:30 56.55 56.64 56.55 56.59 18.1K
13:35 56.57 56.64 56.57 56.60 29.2K
13:40 56.60 56.72 56.60 56.72 20.9K
13:45 56.68 56.72 56.63 56.65 20.8K
13:50 56.62 56.65 56.60 56.60 13.9K
13:55 56.61 56.69 56.58 56.69 32.4K
14:00 56.66 56.68 56.60 56.60 21.8K
14:05 56.62 56.63 56.58 56.59 18.7K
14:10 56.64 56.65 56.59 56.64 24.4K
14:15 56.65 56.65 56.60 56.62 11.5K
14:20 56.64 56.66 56.60 56.64 18.8K
14:25 56.63 56.69 56.63 56.68 9.3K
14:30 56.67 56.69 56.65 56.69 11.3K
14:35 56.68 56.72 56.68 56.69 17.0K
14:40 56.68 56.70 56.64 56.70 7.6K
14:45 56.67 56.79 56.67 56.79 18.1K
14:50 56.78 56.85 56.76 56.81 43.6K
14:55 56.82 56.87 56.79 56.79 14.8K
15:00 56.79 56.79 56.72 56.73 14.5K
15:05 56.74 56.74 56.69 56.70 11.9K
15:10 56.73 56.73 56.69 56.72 14.8K
15:15 56.69 56.97 56.63 56.93 779.7K
15:20 56.88 57.06 56.88 57.05 17.4K
15:25 57.03 57.05 56.99 57.01 19.1K
15:30 57.01 57.04 56.96 57.03 72.0K
15:35 57.00 57.19 56.99 57.18 23.6K
15:40 57.18 57.25 57.10 57.10 79.1K
15:45 57.14 57.14 57.08 57.14 10.9K
15:50 57.14 57.14 57.08 57.14 11.3K
15:55 57.14 57.15 57.12 57.14 7.9K
16:00 57.13 57.15 57.10 57.11 30.7K
16:05 57.11 57.12 57.07 57.07 19.7K
16:10 57.07 57.11 57.05 57.11 8.1K
16:15 57.11 57.13 57.10 57.11 10.5K
16:20 57.11 57.12 57.04 57.07 94.7K
16:25 57.09 57.13 57.07 57.11 18.2K
16:30 57.11 57.12 57.07 57.08 21.2K
16:35 57.12 57.12 57.05 57.06 15.5K
16:40 57.06 57.09 57.01 57.01 11.2K
16:45 57.02 57.17 57.02 57.15 40.7K
16:50 57.14 57.20 57.14 57.17 42.0K
16:55 57.18 57.20 57.15 57.19 19.9K
17:00 57.16 57.20 57.11 57.15 27.6K
17:05 57.18 57.18 57.13 57.15 16.7K
17:10 57.12 57.20 57.07 57.10 172.8K
17:15 57.09 57.10 57.04 57.06 17.7K
17:20 57.07 57.16 57.06 57.12 20.0K
17:25 57.13 57.14 57.03 57.06 21.9K
17:30 57.04 57.13 57.04 57.11 20.0K
17:35 57.15 57.20 57.14 57.16 49.6K
17:40 57.17 57.22 57.16 57.20 114.8K
17:45 57.19 57.37 57.19 57.35 146.0K
17:50 57.36 57.37 57.26 57.29 89.4K
17:55 57.30 57.30 57.30 57.30 627.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available