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 62.28 62.68 62.28 62.68 81.5K
10:05 62.77 62.90 62.32 62.39 58.8K
10:10 62.40 62.75 62.38 62.67 33.3K
10:15 62.61 62.61 62.41 62.55 19.8K
10:20 62.55 62.57 62.32 62.39 49.7K
10:25 62.40 62.43 62.32 62.38 16.6K
10:30 62.40 62.45 62.34 62.44 39.4K
10:35 62.41 62.48 62.34 62.47 20.4K
10:40 62.47 62.71 62.47 62.65 59.8K
10:45 62.65 62.65 62.42 62.51 40.4K
10:50 62.49 62.55 62.46 62.50 8.7K
10:55 62.50 62.55 62.46 62.51 17.3K
11:00 62.47 62.53 62.44 62.53 11.6K
11:05 62.51 62.60 62.51 62.54 19.0K
11:10 62.51 62.55 62.43 62.53 20.1K
11:15 62.53 62.57 62.39 62.43 29.5K
11:20 62.42 62.48 62.31 62.40 70.3K
11:25 62.38 62.38 62.25 62.29 35.6K
11:30 62.26 62.36 61.94 61.97 111.6K
11:35 61.97 62.18 61.81 61.87 64.0K
11:40 61.88 61.89 61.68 61.81 56.8K
11:45 61.83 61.91 61.73 61.75 58.7K
11:50 61.78 61.81 61.55 61.57 117.2K
11:55 61.55 61.60 61.45 61.55 77.2K
12:00 61.57 61.69 61.52 61.68 30.7K
12:05 61.66 61.83 61.55 61.78 41.0K
12:10 61.73 61.77 61.65 61.67 24.7K
12:15 61.65 61.77 61.65 61.72 13.4K
12:20 61.70 61.94 61.70 61.92 66.5K
12:25 61.90 61.98 61.86 61.94 27.3K
12:30 61.91 61.94 61.85 61.89 13.1K
12:35 61.86 61.95 61.83 61.89 57.0K
12:40 61.90 62.05 61.90 62.01 154.0K
12:45 62.01 62.01 61.86 61.92 68.9K
12:50 61.92 61.92 61.82 61.92 15.7K
12:55 61.93 61.93 61.81 61.81 17.7K
13:00 61.81 61.91 61.81 61.88 9.2K
13:05 61.90 61.95 61.86 61.86 14.5K
13:10 61.81 61.86 61.78 61.82 28.4K
13:15 61.79 61.85 61.79 61.80 16.0K
13:20 61.83 61.90 61.74 61.88 196.9K
13:25 61.85 61.88 61.73 61.78 15.4K
13:30 61.79 61.81 61.68 61.73 16.6K
13:35 61.75 61.78 61.64 61.66 29.6K
13:40 61.68 61.75 61.63 61.73 16.2K
13:45 61.73 61.94 61.67 61.93 56.1K
13:50 61.94 61.99 61.92 61.93 18.8K
13:55 61.95 61.95 61.81 61.87 11.6K
14:00 61.85 61.99 61.85 61.97 17.0K
14:05 61.99 62.07 61.98 62.04 25.9K
14:10 62.05 62.13 62.00 62.10 32.9K
14:15 62.07 62.10 62.05 62.08 31.7K
14:20 62.08 62.09 62.05 62.06 21.4K
14:25 62.06 62.07 61.80 61.83 59.2K
14:30 61.78 61.84 61.75 61.82 44.9K
14:35 61.82 61.95 61.82 61.91 18.8K
14:40 61.85 61.90 61.81 61.87 12.4K
14:45 61.85 61.92 61.84 61.88 10.5K
14:50 61.90 61.92 61.83 61.92 21.1K
14:55 61.91 61.93 61.85 61.86 22.1K
15:00 61.86 61.88 61.71 61.71 33.5K
15:05 61.72 61.74 61.67 61.70 33.2K
15:10 61.69 61.69 61.55 61.56 32.5K
15:15 61.56 61.61 61.55 61.55 14.1K
15:20 61.55 61.59 61.50 61.51 36.1K
15:25 61.51 61.53 61.39 61.42 49.4K
15:30 61.42 61.44 61.32 61.39 51.9K
15:35 61.39 61.48 61.37 61.48 34.0K
15:40 61.47 61.47 61.41 61.43 75.1K
15:45 61.43 61.47 61.43 61.46 12.8K
15:50 61.46 61.48 61.41 61.42 81.3K
15:55 61.41 61.42 61.33 61.35 18.3K
16:00 61.34 61.42 61.33 61.36 28.2K
16:05 61.39 61.46 61.38 61.43 18.6K
16:10 61.42 61.43 61.34 61.43 229.8K
16:15 61.44 61.50 61.32 61.32 43.6K
16:20 61.34 61.34 61.25 61.26 27.3K
16:25 61.26 61.28 61.18 61.26 36.3K
16:30 61.26 61.28 61.22 61.26 13.1K
16:35 61.24 61.31 61.23 61.25 13.2K
16:40 61.25 61.27 61.22 61.22 12.2K
16:45 61.22 61.30 61.20 61.29 21.3K
16:50 61.28 61.30 61.23 61.23 14.5K
16:55 61.23 61.27 61.19 61.19 17.0K
17:00 61.18 61.20 61.04 61.05 40.7K
17:05 61.05 61.06 60.84 60.92 77.8K
17:10 60.93 60.94 60.82 60.85 56.3K
17:15 60.83 60.94 60.76 60.94 134.1K
17:20 60.92 60.95 60.85 60.87 98.2K
17:25 60.88 60.90 60.85 60.89 26.3K
17:30 60.88 61.05 60.86 60.99 58.4K
17:35 60.99 61.05 60.93 61.04 76.8K
17:40 61.04 61.10 61.02 61.08 60.2K
17:45 61.05 61.09 60.95 61.03 89.4K
17:50 61.00 61.06 60.97 61.06 84.2K
17:55 61.15 61.15 61.15 61.15 564.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available