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 57.14 57.39 57.14 57.39 17.9K
10:05 57.39 57.50 57.28 57.49 25.3K
10:10 57.50 57.50 57.25 57.31 23.0K
10:15 57.35 57.65 57.35 57.63 56.7K
10:20 57.58 57.61 57.48 57.52 15.2K
10:25 57.53 57.58 57.50 57.53 9.0K
10:30 57.54 57.64 57.51 57.62 58.7K
10:35 57.62 57.83 57.62 57.79 49.9K
10:40 57.82 57.98 57.79 57.95 139.7K
10:45 57.97 58.04 57.86 57.87 128.0K
10:50 57.92 57.98 57.85 57.85 26.9K
10:55 57.87 57.87 57.75 57.79 17.9K
11:00 57.79 57.82 57.66 57.66 40.9K
11:05 57.67 57.67 57.51 57.52 47.3K
11:10 57.55 57.67 57.46 57.67 24.2K
11:15 57.67 57.75 57.62 57.67 27.7K
11:20 57.66 57.73 57.66 57.70 10.7K
11:25 57.70 57.73 57.66 57.71 19.0K
11:30 57.65 57.87 57.63 57.83 81.2K
11:35 57.79 57.84 57.60 57.63 49.7K
11:40 57.59 57.67 57.54 57.63 38.0K
11:45 57.61 57.62 57.52 57.52 72.5K
11:50 57.53 57.73 57.53 57.69 32.2K
11:55 57.71 57.71 57.54 57.57 88.1K
12:00 57.56 57.56 57.38 57.38 121.6K
12:05 57.38 57.50 57.35 57.39 33.0K
12:10 57.39 57.39 57.14 57.18 55.7K
12:15 57.14 57.23 57.07 57.08 68.4K
12:20 57.06 57.16 56.90 56.97 65.0K
12:25 56.93 56.97 56.84 56.91 72.4K
12:30 56.93 57.09 56.93 57.06 30.3K
12:35 57.05 57.10 57.01 57.08 24.0K
12:40 57.08 57.12 57.01 57.11 26.0K
12:45 57.08 57.17 57.07 57.17 17.6K
12:50 57.10 57.25 57.10 57.21 23.3K
12:55 57.22 57.24 57.07 57.08 21.6K
13:00 57.08 57.09 56.88 56.89 37.7K
13:05 56.89 56.91 56.72 56.81 83.2K
13:10 56.81 56.89 56.77 56.89 24.7K
13:15 56.88 56.96 56.81 56.81 57.4K
13:20 56.86 56.89 56.76 56.89 42.0K
13:25 56.88 56.88 56.82 56.85 12.1K
13:30 56.82 56.82 56.74 56.77 34.6K
13:35 56.78 56.79 56.72 56.74 16.1K
13:40 56.75 56.87 56.75 56.82 14.2K
13:45 56.79 56.79 56.71 56.73 13.6K
13:50 56.75 56.75 56.53 56.55 45.6K
13:55 56.50 56.55 56.40 56.43 76.6K
14:00 56.46 56.50 56.36 56.41 67.5K
14:05 56.41 56.50 56.39 56.42 68.6K
14:10 56.42 56.45 56.36 56.44 27.2K
14:15 56.42 56.55 56.35 56.55 53.3K
14:20 56.54 56.58 56.48 56.50 24.2K
14:25 56.52 56.60 56.51 56.60 10.5K
14:30 56.59 56.72 56.50 56.62 43.6K
14:35 56.60 56.65 56.58 56.59 22.5K
14:40 56.61 56.84 56.59 56.81 42.2K
14:45 56.81 56.84 56.71 56.74 25.3K
14:50 56.74 56.78 56.70 56.74 23.1K
14:55 56.75 56.79 56.72 56.73 13.6K
15:00 56.74 56.75 56.64 56.75 16.2K
15:05 56.72 56.76 56.67 56.70 19.7K
15:10 56.73 56.76 56.60 56.62 22.2K
15:15 56.64 56.70 56.57 56.59 19.9K
15:20 56.59 56.68 56.59 56.66 22.1K
15:25 56.65 56.77 56.64 56.77 12.6K
15:30 56.79 56.79 56.70 56.77 19.9K
15:35 56.74 56.77 56.67 56.76 42.5K
15:40 56.75 56.77 56.60 56.63 35.2K
15:45 56.60 56.71 56.60 56.69 14.5K
15:50 56.68 56.69 56.58 56.60 20.2K
15:55 56.58 56.65 56.53 56.65 18.8K
16:00 56.66 56.66 56.51 56.51 31.0K
16:05 56.51 56.60 56.51 56.57 18.5K
16:10 56.58 56.59 56.47 56.47 40.1K
16:15 56.50 56.50 56.46 56.48 11.9K
16:20 56.48 56.51 56.44 56.48 17.9K
16:25 56.45 56.50 56.44 56.45 18.7K
16:30 56.43 56.43 56.35 56.38 47.1K
16:35 56.38 56.40 56.35 56.37 14.3K
16:40 56.37 56.40 56.36 56.36 9.4K
16:45 56.36 56.37 56.30 56.37 70.3K
16:50 56.41 56.43 56.34 56.38 20.7K
16:55 56.34 56.55 56.30 56.53 213.7K
17:00 56.52 56.55 56.47 56.50 77.2K
17:05 56.50 56.65 56.47 56.62 59.4K
17:10 56.58 56.65 56.58 56.61 9.1K
17:15 56.63 56.65 56.61 56.63 29.9K
17:20 56.63 56.68 56.62 56.65 23.8K
17:25 56.65 56.70 56.64 56.70 27.0K
17:30 56.66 56.75 56.65 56.72 43.6K
17:35 56.70 56.79 56.68 56.72 76.4K
17:40 56.74 56.79 56.71 56.74 28.8K
17:45 56.72 56.75 56.64 56.66 42.5K
17:50 56.64 56.69 56.61 56.65 40.4K
17:55 56.55 56.55 56.55 56.55 484.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available