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 60.07 60.41 60.07 60.41 59.1K
10:05 60.34 60.59 60.11 60.59 101.5K
10:10 60.60 60.67 60.35 60.36 70.1K
10:15 60.45 60.56 60.32 60.34 60.5K
10:20 60.31 60.44 60.22 60.28 69.3K
10:25 60.23 60.30 60.15 60.24 55.8K
10:30 60.21 60.44 60.21 60.36 41.5K
10:35 60.36 60.57 60.36 60.50 45.8K
10:40 60.51 60.54 60.40 60.52 39.9K
10:45 60.48 60.48 60.31 60.43 46.3K
10:50 60.40 60.43 60.29 60.34 49.6K
10:55 60.34 60.35 60.24 60.27 27.3K
11:00 60.24 60.29 60.20 60.28 42.7K
11:05 60.28 60.30 60.20 60.24 26.9K
11:10 60.24 60.33 60.24 60.29 19.0K
11:15 60.29 60.29 60.15 60.18 28.2K
11:20 60.20 60.24 60.09 60.18 80.5K
11:25 60.16 60.20 60.08 60.20 45.6K
11:30 60.28 60.28 59.62 59.70 215.0K
11:35 59.70 59.78 59.66 59.77 62.3K
11:40 59.74 59.75 59.50 59.51 92.8K
11:45 59.53 59.59 59.36 59.42 96.2K
11:50 59.48 59.51 59.36 59.46 77.8K
11:55 59.44 59.56 59.42 59.48 79.6K
12:00 59.51 59.77 59.51 59.77 69.8K
12:05 59.77 59.85 59.70 59.77 53.0K
12:10 59.77 59.91 59.73 59.85 32.2K
12:15 59.86 59.93 59.81 59.93 27.0K
12:20 59.93 59.94 59.81 59.90 34.2K
12:25 59.87 60.06 59.72 60.05 66.7K
12:30 59.98 60.01 59.89 59.96 28.8K
12:35 59.93 60.03 59.92 60.00 29.2K
12:40 60.00 60.05 59.99 60.00 18.6K
12:45 60.03 60.12 59.98 60.09 111.7K
12:50 60.10 60.23 60.01 60.21 56.5K
12:55 60.25 60.30 60.20 60.20 43.0K
13:00 60.22 60.24 60.07 60.09 38.7K
13:05 60.10 60.27 60.07 60.19 39.9K
13:10 60.19 60.25 60.14 60.16 32.7K
13:15 60.11 60.19 60.07 60.16 27.2K
13:20 60.19 60.20 60.06 60.10 30.3K
13:25 60.10 60.13 59.98 60.00 45.5K
13:30 59.98 60.01 59.85 59.90 40.0K
13:35 59.89 59.95 59.82 59.87 32.6K
13:40 59.83 59.85 59.76 59.76 32.4K
13:45 59.76 59.89 59.74 59.81 49.6K
13:50 59.83 59.83 59.73 59.78 33.1K
13:55 59.80 59.88 59.74 59.76 25.1K
14:00 59.75 59.86 59.73 59.79 21.5K
14:05 59.79 59.83 59.76 59.78 21.5K
14:10 59.79 59.85 59.78 59.80 14.4K
14:15 59.82 59.89 59.81 59.89 33.3K
14:20 59.86 59.96 59.86 59.89 15.8K
14:25 59.89 59.97 59.88 59.94 19.0K
14:30 59.92 59.99 59.91 59.97 16.5K
14:35 59.97 59.99 59.88 59.96 28.3K
14:40 59.93 59.95 59.85 59.86 19.9K
14:45 59.87 59.90 59.86 59.88 13.4K
14:50 59.88 59.91 59.78 59.78 39.5K
14:55 59.81 59.83 59.76 59.79 20.6K
15:00 59.79 59.85 59.79 59.81 20.0K
15:05 59.81 59.91 59.81 59.83 26.9K
15:10 59.80 59.94 59.74 59.90 148.7K
15:15 59.92 60.03 59.86 59.86 47.5K
15:20 59.88 59.91 59.81 59.82 80.1K
15:25 59.82 59.88 59.82 59.86 29.0K
15:30 59.88 59.92 59.79 59.86 95.4K
15:35 59.86 60.00 59.86 59.94 23.5K
15:40 59.93 59.96 59.89 59.95 20.9K
15:45 59.95 59.96 59.85 59.88 48.8K
15:50 59.88 59.92 59.85 59.88 17.9K
15:55 59.88 59.88 59.84 59.88 13.9K
16:00 59.87 59.91 59.85 59.87 17.4K
16:05 59.86 59.88 59.79 59.88 37.0K
16:10 59.88 59.93 59.83 59.91 35.4K
16:15 59.93 59.93 59.86 59.86 16.2K
16:20 59.86 59.88 59.80 59.82 29.9K
16:25 59.82 59.93 59.82 59.89 25.3K
16:30 59.89 59.99 59.88 59.95 41.1K
16:35 59.97 60.03 59.91 59.92 62.7K
16:40 59.91 59.95 59.86 59.86 23.4K
16:45 59.86 59.88 59.79 59.83 36.6K
16:50 59.84 59.86 59.80 59.84 19.5K
16:55 59.82 59.88 59.82 59.85 24.9K
17:00 59.86 59.90 59.83 59.83 33.4K
17:05 59.89 59.89 59.79 59.85 45.3K
17:10 59.85 59.88 59.82 59.84 28.7K
17:15 59.84 59.87 59.80 59.83 52.9K
17:20 59.81 59.83 59.76 59.80 29.1K
17:25 59.75 59.77 59.62 59.63 61.8K
17:30 59.65 59.80 59.61 59.74 77.9K
17:35 59.74 59.79 59.71 59.74 43.8K
17:40 59.74 59.78 59.72 59.75 33.7K
17:45 59.74 59.80 59.72 59.78 36.9K
17:50 59.81 59.87 59.80 59.84 41.9K
17:55 59.88 59.88 59.88 59.88 624.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available