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 58.08 58.90 58.08 58.88 82.9K
10:05 58.89 58.89 58.57 58.64 65.4K
10:10 58.57 59.18 58.57 59.12 180.7K
10:15 59.12 59.12 58.70 58.89 237.1K
10:20 58.84 58.96 58.71 58.87 45.2K
10:25 58.92 59.00 58.87 58.89 54.1K
10:30 58.89 58.91 58.81 58.83 35.1K
10:35 58.84 58.98 58.78 58.86 60.6K
10:40 58.87 58.87 58.68 58.82 62.5K
10:45 58.81 58.85 58.76 58.83 28.8K
10:50 58.83 59.14 58.83 59.14 78.1K
10:55 59.13 59.15 59.06 59.13 41.9K
11:00 59.09 59.22 58.91 58.99 166.0K
11:05 58.99 59.31 58.97 59.28 104.8K
11:10 59.27 59.37 59.08 59.14 81.1K
11:15 59.11 59.15 59.08 59.12 16.8K
11:20 59.12 59.20 59.10 59.15 27.6K
11:25 59.20 59.20 59.03 59.03 33.1K
11:30 59.03 59.16 58.95 59.03 108.4K
11:35 59.07 59.12 58.93 58.97 91.9K
11:40 58.96 59.00 58.80 58.92 73.3K
11:45 58.94 58.97 58.73 58.85 83.1K
11:50 58.83 59.06 58.81 58.97 43.9K
11:55 58.97 59.03 58.85 58.88 35.3K
12:00 58.88 58.93 58.81 58.89 46.4K
12:05 58.94 58.94 58.78 58.84 47.0K
12:10 58.81 58.86 58.77 58.77 55.5K
12:15 58.81 58.81 58.64 58.70 83.7K
12:20 58.70 58.72 58.65 58.70 29.5K
12:25 58.68 58.70 58.60 58.65 48.3K
12:30 58.67 58.79 58.64 58.75 38.1K
12:35 58.75 58.94 58.70 58.89 39.7K
12:40 58.85 58.98 58.81 58.98 38.8K
12:45 58.94 59.02 58.90 58.96 55.5K
12:50 59.00 59.01 58.93 58.97 32.9K
12:55 58.97 59.12 58.94 59.11 52.9K
13:00 59.08 59.36 59.08 59.36 184.0K
13:05 59.35 59.35 59.26 59.31 80.1K
13:10 59.30 59.33 59.23 59.26 63.9K
13:15 59.26 59.43 59.24 59.43 69.0K
13:20 59.40 59.49 59.33 59.36 85.5K
13:25 59.35 59.39 59.32 59.36 42.3K
13:30 59.38 59.40 59.34 59.36 25.2K
13:35 59.36 59.37 59.29 59.34 137.8K
13:40 59.34 59.37 59.30 59.37 69.6K
13:45 59.34 59.50 59.34 59.41 79.2K
13:50 59.43 59.44 59.37 59.41 37.8K
13:55 59.38 59.44 59.34 59.42 51.4K
14:00 59.38 59.42 59.30 59.41 25.7K
14:05 59.40 59.43 59.32 59.34 25.2K
14:10 59.31 59.39 59.30 59.36 137.5K
14:15 59.36 59.45 59.28 59.42 147.8K
14:20 59.41 59.51 59.37 59.47 114.7K
14:25 59.47 59.53 59.39 59.43 100.3K
14:30 59.45 59.48 59.41 59.43 27.1K
14:35 59.45 59.49 59.41 59.48 49.7K
14:40 59.49 59.50 59.44 59.44 57.2K
14:45 59.45 59.56 59.42 59.49 78.4K
14:50 59.52 59.54 59.43 59.45 60.0K
14:55 59.45 59.47 59.39 59.39 50.3K
15:00 59.40 59.50 59.33 59.50 56.1K
15:05 59.47 59.55 59.45 59.51 69.9K
15:10 59.48 59.51 59.38 59.39 37.9K
15:15 59.40 59.41 59.32 59.41 115.8K
15:20 59.40 59.47 59.35 59.47 24.0K
15:25 59.45 59.50 59.31 59.36 43.6K
15:30 59.36 59.36 59.30 59.31 69.7K
15:35 59.32 59.38 59.22 59.33 165.3K
15:40 59.36 59.37 59.30 59.35 82.2K
15:45 59.33 59.40 59.30 59.39 83.1K
15:50 59.40 59.45 59.39 59.42 65.7K
15:55 59.42 59.42 59.36 59.42 35.7K
16:00 59.41 59.52 59.40 59.52 64.0K
16:05 59.50 59.65 59.50 59.62 110.0K
16:10 59.63 59.69 59.61 59.64 55.0K
16:15 59.67 59.69 59.62 59.69 24.1K
16:20 59.67 59.74 59.64 59.68 55.3K
16:25 59.68 59.72 59.65 59.70 24.4K
16:30 59.72 59.74 59.68 59.70 27.8K
16:35 59.73 59.84 59.70 59.83 53.4K
16:40 59.83 59.83 59.73 59.83 37.1K
16:45 59.83 59.85 59.80 59.81 23.8K
16:50 59.82 59.83 59.75 59.77 31.8K
16:55 59.80 59.86 59.79 59.86 30.3K
17:00 59.85 59.87 59.78 59.81 30.9K
17:05 59.81 59.85 59.80 59.81 18.1K
17:10 59.83 59.86 59.82 59.84 18.0K
17:15 59.85 59.85 59.68 59.70 89.0K
17:20 59.69 59.76 59.66 59.66 52.2K
17:25 59.66 59.70 59.62 59.64 56.8K
17:30 59.66 59.80 59.63 59.77 118.7K
17:35 59.77 59.89 59.77 59.88 221.3K
17:40 59.89 60.13 59.89 60.02 228.0K
17:45 60.01 60.08 59.98 60.05 113.1K
17:50 60.08 60.09 60.02 60.03 138.2K
17:55 60.13 60.13 60.13 60.13 654.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available