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 56.50 56.84 56.50 56.76 21.4K
10:05 56.81 56.87 56.42 56.45 73.9K
10:10 56.45 56.66 56.44 56.56 32.2K
10:15 56.55 56.62 56.50 56.52 13.8K
10:20 56.52 56.58 56.34 56.35 31.9K
10:25 56.35 56.39 56.30 56.31 29.6K
10:30 56.43 56.48 56.36 56.39 28.7K
10:35 56.35 56.37 56.17 56.18 67.1K
10:40 56.18 56.28 56.14 56.27 24.0K
10:45 56.22 56.37 56.22 56.35 25.5K
10:50 56.36 56.46 56.29 56.37 35.5K
10:55 56.40 56.42 56.33 56.41 13.8K
11:00 56.42 56.42 56.19 56.19 25.0K
11:05 56.23 56.23 56.10 56.16 45.7K
11:10 56.21 56.28 56.14 56.24 28.7K
11:15 56.21 56.26 56.17 56.17 17.6K
11:20 56.17 56.19 56.10 56.12 53.2K
11:25 56.15 56.19 56.10 56.17 31.5K
11:30 56.13 56.18 55.90 56.16 414.3K
11:35 56.22 56.28 56.16 56.25 37.7K
11:40 56.26 56.33 56.20 56.31 52.2K
11:45 56.32 56.43 56.21 56.24 22.9K
11:50 56.21 56.22 56.05 56.05 26.9K
11:55 56.06 56.11 55.96 55.97 31.7K
12:00 55.99 56.08 55.97 56.05 38.1K
12:05 56.05 56.20 56.04 56.18 32.9K
12:10 56.17 56.17 56.09 56.12 36.5K
12:15 56.12 56.23 56.12 56.18 26.1K
12:20 56.16 56.35 56.14 56.32 36.5K
12:25 56.32 56.39 56.26 56.31 16.5K
12:30 56.32 56.38 56.23 56.25 18.1K
12:35 56.25 56.30 56.13 56.14 13.2K
12:40 56.14 56.27 56.14 56.27 11.1K
12:45 56.26 56.27 56.18 56.22 8.7K
12:50 56.19 56.20 56.12 56.17 9.0K
12:55 56.18 56.18 56.08 56.11 14.3K
13:00 56.08 56.11 55.99 56.00 16.6K
13:05 56.00 56.15 56.00 56.15 8.5K
13:10 56.13 56.15 56.05 56.08 9.3K
13:15 56.08 56.16 56.07 56.12 12.5K
13:20 56.10 56.23 56.09 56.22 18.2K
13:25 56.20 56.21 56.06 56.06 14.4K
13:30 56.09 56.10 56.05 56.06 7.2K
13:35 56.08 56.11 55.98 56.01 28.8K
13:40 56.02 56.06 55.97 56.05 16.2K
13:45 56.06 56.09 56.00 56.08 31.5K
13:50 56.07 56.08 56.01 56.04 28.7K
13:55 56.07 56.07 55.92 55.92 101.6K
14:00 55.96 55.96 55.81 55.86 100.6K
14:05 55.87 55.93 55.83 55.90 22.2K
14:10 55.90 55.99 55.90 55.98 24.5K
14:15 55.95 56.05 55.95 55.98 36.0K
14:20 55.98 56.22 55.96 56.18 105.8K
14:25 56.20 56.33 56.17 56.30 130.4K
14:30 56.30 56.35 56.15 56.16 52.6K
14:35 56.16 56.19 56.07 56.07 14.5K
14:40 56.07 56.19 56.05 56.18 27.9K
14:45 56.16 56.24 56.16 56.22 14.5K
14:50 56.20 56.25 56.18 56.23 19.9K
14:55 56.21 56.21 56.05 56.11 31.9K
15:00 56.07 56.15 56.07 56.12 9.6K
15:05 56.11 56.22 56.09 56.19 29.8K
15:10 56.18 56.28 56.17 56.28 31.0K
15:15 56.25 56.39 56.25 56.34 22.1K
15:20 56.35 56.35 56.31 56.34 10.0K
15:25 56.33 56.36 56.26 56.36 26.4K
15:30 56.35 56.45 56.34 56.43 33.6K
15:35 56.44 56.54 56.44 56.48 33.8K
15:40 56.48 56.53 56.46 56.52 12.8K
15:45 56.51 56.53 56.47 56.53 11.8K
15:50 56.53 56.54 56.48 56.54 15.0K
15:55 56.54 56.59 56.46 56.59 39.9K
16:00 56.59 56.65 56.54 56.61 20.9K
16:05 56.60 56.67 56.60 56.65 17.3K
16:10 56.63 56.66 56.61 56.63 8.3K
16:15 56.62 56.66 56.61 56.64 17.3K
16:20 56.62 56.88 56.61 56.86 450.9K
16:25 56.86 57.09 56.85 57.05 482.1K
16:30 57.05 57.22 57.05 57.18 71.7K
16:35 57.18 57.37 57.16 57.37 73.0K
16:40 57.33 57.34 57.21 57.22 71.2K
16:45 57.22 57.23 57.12 57.13 32.0K
16:50 57.17 57.18 57.03 57.08 22.2K
16:55 57.07 57.12 57.00 57.05 17.5K
17:00 57.02 57.04 56.86 56.89 21.4K
17:05 56.87 57.01 56.87 56.96 19.3K
17:10 56.99 57.03 56.91 56.91 24.5K
17:15 56.93 57.03 56.92 56.93 11.6K
17:20 56.93 57.09 56.92 57.07 17.9K
17:25 57.08 57.08 56.99 57.00 14.3K
17:30 57.02 57.07 56.99 57.00 47.1K
17:35 57.03 57.03 56.98 56.98 52.7K
17:40 56.98 57.01 56.90 57.01 30.5K
17:45 57.01 57.07 56.80 56.83 66.8K
17:50 56.85 56.92 56.76 56.76 294.2K
17:55 56.90 56.90 56.90 56.90 469.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available