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 60.03 60.62 60.02 60.54 45.6K
10:05 60.45 60.58 60.25 60.25 73.3K
10:10 60.25 60.40 60.25 60.36 19.2K
10:15 60.33 60.50 60.31 60.32 39.1K
10:20 60.36 60.41 60.12 60.14 31.7K
10:25 60.11 60.14 59.90 59.90 57.0K
10:30 59.94 59.97 59.61 59.67 80.8K
10:35 59.68 59.75 59.63 59.67 21.4K
10:40 59.68 59.80 59.60 59.72 17.6K
10:45 59.74 59.88 59.70 59.87 15.4K
10:50 59.83 59.83 59.68 59.68 14.8K
10:55 59.71 59.71 59.55 59.59 21.3K
11:00 59.56 59.71 59.56 59.71 24.5K
11:05 59.71 59.78 59.68 59.78 13.5K
11:10 59.77 59.87 59.73 59.80 28.2K
11:15 59.81 59.85 59.72 59.72 10.1K
11:20 59.70 59.78 59.69 59.75 5.4K
11:25 59.76 59.78 59.74 59.77 3.1K
11:30 59.73 59.85 59.73 59.81 22.4K
11:35 59.79 59.82 59.77 59.79 5.9K
11:40 59.79 59.86 59.76 59.85 27.8K
11:45 59.86 60.07 59.83 60.06 20.4K
11:50 60.03 60.15 60.03 60.04 17.2K
11:55 60.02 60.02 59.96 60.02 9.6K
12:00 60.02 60.08 59.98 59.99 10.3K
12:05 60.01 60.11 60.01 60.10 10.4K
12:10 60.10 60.10 59.98 60.01 9.5K
12:15 60.00 60.14 59.98 60.11 11.5K
12:20 60.11 60.14 60.04 60.04 7.5K
12:25 60.06 60.26 60.05 60.14 35.8K
12:30 60.14 60.16 60.11 60.14 8.7K
12:35 60.14 60.17 60.08 60.09 14.9K
12:40 60.11 60.11 60.07 60.10 7.1K
12:45 60.07 60.14 60.06 60.11 6.1K
12:50 60.13 60.16 60.11 60.12 5.6K
12:55 60.15 60.18 60.09 60.13 9.7K
13:00 60.13 60.13 60.04 60.05 9.0K
13:05 60.06 60.12 60.06 60.12 9.0K
13:10 60.11 60.13 60.07 60.13 5.9K
13:15 60.13 60.13 60.10 60.12 4.0K
13:20 60.10 60.13 60.08 60.09 5.8K
13:25 60.08 60.11 60.04 60.08 4.2K
13:30 60.08 60.12 59.97 60.00 16.2K
13:35 60.00 60.00 59.97 59.99 8.1K
13:40 59.99 60.00 59.96 59.98 8.2K
13:45 59.99 59.99 59.96 59.99 4.2K
13:50 59.98 59.99 59.95 59.95 4.1K
13:55 59.94 59.97 59.94 59.96 4.2K
14:00 59.97 60.05 59.95 60.04 21.5K
14:05 60.01 60.05 59.99 60.03 6.6K
14:10 60.03 60.03 59.98 59.99 6.4K
14:15 60.01 60.06 59.98 59.99 6.5K
14:20 59.98 60.00 59.92 59.92 8.0K
14:25 59.90 59.90 59.81 59.85 14.2K
14:30 59.83 59.89 59.83 59.84 12.0K
14:35 59.86 59.92 59.86 59.92 8.5K
14:40 59.92 59.94 59.84 59.90 10.8K
14:45 59.91 59.93 59.89 59.92 7.9K
14:50 59.93 59.96 59.93 59.96 4.4K
14:55 59.95 59.97 59.90 59.92 5.8K
15:00 59.92 59.94 59.91 59.93 5.6K
15:05 59.92 59.97 59.90 59.96 5.5K
15:10 59.98 59.99 59.93 59.95 9.1K
15:15 59.97 59.99 59.91 59.95 7.9K
15:20 59.96 59.96 59.89 59.89 6.6K
15:25 59.94 60.00 59.92 59.97 25.1K
15:30 60.00 60.00 59.97 60.00 11.9K
15:35 59.98 60.00 59.96 59.99 8.8K
15:40 59.96 60.00 59.96 59.98 4.0K
15:45 60.00 60.02 59.97 60.00 39.4K
15:50 60.00 60.20 60.00 60.18 26.4K
15:55 60.19 60.25 60.17 60.25 13.5K
16:00 60.25 60.35 60.21 60.34 24.3K
16:05 60.34 60.34 60.27 60.30 17.1K
16:10 60.30 60.33 60.27 60.28 8.9K
16:15 60.30 60.33 60.29 60.33 7.7K
16:20 60.33 60.33 60.28 60.31 7.0K
16:25 60.31 60.33 60.28 60.32 15.9K
16:30 60.31 60.40 60.29 60.40 24.1K
16:35 60.39 60.39 60.33 60.37 5.6K
16:40 60.37 60.46 60.35 60.46 29.1K
16:45 60.47 60.50 60.43 60.50 10.8K
16:50 60.50 60.50 60.48 60.50 34.1K
16:55 60.50 60.59 60.49 60.59 28.3K
17:00 60.59 60.66 60.58 60.62 46.2K
17:05 60.61 60.65 60.60 60.62 25.5K
17:10 60.63 60.63 60.48 60.51 17.3K
17:15 60.49 60.51 60.41 60.41 24.5K
17:20 60.41 60.59 60.41 60.55 24.9K
17:25 60.58 60.63 60.53 60.60 21.5K
17:30 60.62 60.64 60.57 60.60 19.1K
17:35 60.62 60.73 60.59 60.72 32.5K
17:40 60.72 60.73 60.69 60.71 27.3K
17:45 60.69 60.71 60.63 60.67 29.1K
17:50 60.67 60.71 60.59 60.61 26.6K
17:55 60.63 60.72 60.63 60.72 291.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available