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 57.45 57.58 57.25 57.55 28.2K
10:05 57.56 57.57 57.40 57.48 33.0K
10:10 57.48 57.70 57.45 57.68 44.1K
10:15 57.68 57.70 57.55 57.70 56.6K
10:20 57.70 57.96 57.70 57.86 123.7K
10:25 57.87 57.99 57.80 57.92 193.5K
10:30 58.02 58.15 58.02 58.10 105.3K
10:35 58.10 58.10 57.77 57.77 138.9K
10:40 57.76 57.94 57.76 57.92 49.5K
10:45 57.93 58.08 57.86 57.99 39.4K
10:50 58.02 58.71 57.94 58.44 303.6K
10:55 58.45 58.45 58.30 58.37 33.5K
11:00 58.35 58.49 58.31 58.44 92.9K
11:05 58.44 58.57 58.40 58.53 38.4K
11:10 58.53 58.70 58.53 58.65 70.2K
11:15 58.64 58.75 58.57 58.70 83.5K
11:20 58.69 58.70 58.60 58.67 36.8K
11:25 58.66 58.68 58.36 58.40 71.9K
11:30 58.45 58.51 58.10 58.13 129.8K
11:35 58.14 58.23 58.00 58.20 108.0K
11:40 58.23 58.31 58.07 58.09 44.5K
11:45 58.08 58.16 57.94 58.16 105.2K
11:50 58.17 58.34 58.17 58.32 72.2K
11:55 58.32 58.44 58.27 58.44 79.4K
12:00 58.42 58.51 58.39 58.47 176.1K
12:05 58.45 58.46 58.35 58.44 30.3K
12:10 58.41 58.56 58.40 58.55 37.8K
12:15 58.53 58.66 58.53 58.54 52.7K
12:20 58.57 58.57 58.38 58.41 60.2K
12:25 58.42 58.43 58.36 58.37 33.6K
12:30 58.39 58.40 58.20 58.25 88.3K
12:35 58.26 58.26 58.15 58.22 35.4K
12:40 58.21 58.24 58.18 58.23 25.0K
12:45 58.23 58.23 58.06 58.10 33.1K
12:50 58.11 58.19 58.06 58.18 49.4K
12:55 58.15 58.18 58.07 58.07 21.1K
13:00 58.10 58.14 57.93 57.94 84.0K
13:05 57.94 58.00 57.88 58.00 51.2K
13:10 58.01 58.08 57.97 58.04 44.3K
13:15 58.04 58.13 57.99 58.05 18.8K
13:20 58.06 58.06 57.96 58.01 13.3K
13:25 58.02 58.10 58.01 58.02 21.5K
13:30 58.02 58.04 57.90 57.92 28.7K
13:35 57.93 58.04 57.91 57.96 16.2K
13:40 57.98 58.03 57.98 58.02 17.6K
13:45 58.00 58.03 57.97 57.99 9.9K
13:50 57.99 58.04 57.98 58.04 12.7K
13:55 58.05 58.17 58.03 58.09 31.9K
14:00 58.10 58.17 58.09 58.13 9.0K
14:05 58.13 58.18 58.13 58.18 10.2K
14:10 58.19 58.20 58.06 58.11 106.0K
14:15 58.08 58.14 58.06 58.09 19.0K
14:20 58.09 58.11 58.03 58.08 40.2K
14:25 58.08 58.10 58.03 58.07 49.1K
14:30 58.08 58.14 58.03 58.04 31.9K
14:35 58.06 58.11 58.01 58.06 31.2K
14:40 58.07 58.08 57.97 58.00 23.5K
14:45 58.00 58.02 57.98 58.02 12.0K
14:50 57.97 57.99 57.90 57.90 34.9K
14:55 57.93 58.04 57.89 57.94 39.0K
15:00 57.96 58.02 57.80 57.93 160.4K
15:05 57.90 57.96 57.80 57.80 32.8K
15:10 57.79 57.82 57.70 57.74 45.5K
15:15 57.73 57.78 57.67 57.72 45.6K
15:20 57.71 57.71 57.53 57.60 54.0K
15:25 57.60 57.71 57.58 57.68 50.8K
15:30 57.65 57.69 57.55 57.60 25.4K
15:35 57.60 57.71 57.55 57.68 54.0K
15:40 57.68 57.78 57.67 57.69 30.5K
15:45 57.69 57.72 57.61 57.62 31.4K
15:50 57.62 57.68 57.57 57.65 25.7K
15:55 57.66 57.69 57.57 57.63 22.8K
16:00 57.63 57.68 57.60 57.66 26.2K
16:05 57.65 57.68 57.56 57.58 34.3K
16:10 57.58 57.61 57.51 57.54 46.0K
16:15 57.54 57.58 57.45 57.50 60.8K
16:20 57.48 57.58 57.47 57.54 32.8K
16:25 57.56 57.67 57.53 57.66 38.9K
16:30 57.65 57.67 57.49 57.54 43.7K
16:35 57.54 57.56 57.46 57.51 38.8K
16:40 57.51 57.52 57.49 57.52 74.3K
16:45 57.52 57.52 57.45 57.46 25.3K
16:50 57.47 57.54 57.45 57.48 40.0K
16:55 57.48 57.55 57.42 57.51 66.3K
17:00 57.51 57.86 57.48 57.85 135.2K
17:05 57.85 57.85 57.73 57.83 51.7K
17:10 57.85 57.85 57.71 57.79 103.1K
17:15 57.83 57.83 57.70 57.82 47.8K
17:20 57.82 57.91 57.79 57.88 76.5K
17:25 57.89 57.96 57.85 57.89 92.3K
17:30 57.89 57.91 57.80 57.87 126.5K
17:35 57.88 57.90 57.80 57.89 129.3K
17:40 57.91 57.93 57.84 57.86 66.2K
17:45 57.90 57.90 57.79 57.85 111.9K
17:50 57.82 57.96 57.81 57.92 79.7K
17:55 58.06 58.06 58.06 58.06 384.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available