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 61.61 62.03 61.61 62.03 47.7K
10:05 62.03 62.03 61.18 61.19 96.7K
10:10 61.15 61.38 61.00 61.23 53.2K
10:15 61.30 61.57 61.26 61.55 107.7K
10:20 61.62 61.62 61.50 61.52 16.3K
10:25 61.53 61.55 61.41 61.47 17.8K
10:30 61.52 61.76 61.43 61.64 36.0K
10:35 61.69 61.77 61.60 61.60 16.6K
10:40 61.65 61.82 61.65 61.79 58.9K
10:45 61.75 61.90 61.68 61.69 52.4K
10:50 61.71 61.93 61.68 61.85 23.9K
10:55 61.88 61.88 61.76 61.76 21.6K
11:00 61.77 61.90 61.75 61.82 39.8K
11:05 61.80 61.85 61.76 61.81 14.9K
11:10 61.82 61.87 61.77 61.86 36.3K
11:15 61.88 61.99 61.85 61.90 68.7K
11:20 61.87 61.96 61.86 61.90 14.6K
11:25 61.93 62.05 61.93 62.05 46.7K
11:30 62.09 62.09 61.88 61.94 69.9K
11:35 61.92 62.17 61.92 62.15 74.5K
11:40 62.12 62.23 62.10 62.21 52.9K
11:45 62.22 62.25 62.01 62.09 97.9K
11:50 62.11 62.11 61.83 61.90 40.6K
11:55 61.90 61.90 61.76 61.78 61.4K
12:00 61.78 61.81 61.64 61.72 54.8K
12:05 61.73 61.73 61.51 61.59 79.7K
12:10 61.59 61.59 61.50 61.55 19.0K
12:15 61.50 61.55 61.42 61.45 38.8K
12:20 61.43 61.44 61.30 61.36 127.7K
12:25 61.36 61.36 61.18 61.26 48.0K
12:30 61.25 61.54 61.22 61.51 43.6K
12:35 61.54 61.58 61.50 61.58 20.8K
12:40 61.56 61.60 61.52 61.55 10.4K
12:45 61.56 61.57 61.50 61.52 12.8K
12:50 61.50 61.57 61.48 61.53 31.5K
12:55 61.52 61.57 61.50 61.50 23.5K
13:00 61.51 61.51 61.42 61.46 33.4K
13:05 61.49 61.51 61.45 61.46 22.2K
13:10 61.49 61.57 61.45 61.57 38.4K
13:15 61.60 61.69 61.45 61.46 76.3K
13:20 61.46 61.49 61.30 61.35 88.5K
13:25 61.34 61.41 61.30 61.41 38.5K
13:30 61.42 61.51 61.41 61.45 28.8K
13:35 61.45 61.56 61.41 61.50 24.2K
13:40 61.55 61.55 61.45 61.50 24.8K
13:45 61.48 61.50 61.44 61.49 64.3K
13:50 61.50 61.55 61.49 61.52 21.0K
13:55 61.52 61.52 61.43 61.43 39.3K
14:00 61.45 61.45 61.32 61.37 22.7K
14:05 61.38 61.42 61.31 61.40 9.8K
14:10 61.40 61.46 61.37 61.45 9.8K
14:15 61.45 61.47 61.36 61.39 20.5K
14:20 61.40 61.40 61.29 61.36 23.8K
14:25 61.36 61.39 61.32 61.34 11.7K
14:30 61.35 61.38 61.32 61.35 12.6K
14:35 61.34 61.34 61.28 61.29 12.8K
14:40 61.27 61.28 61.20 61.26 74.0K
14:45 61.28 61.34 61.24 61.28 40.7K
14:50 61.28 61.33 61.23 61.32 35.3K
14:55 61.30 61.51 61.30 61.47 99.1K
15:00 61.46 61.50 61.43 61.46 26.6K
15:05 61.45 61.49 61.37 61.37 29.0K
15:10 61.39 61.45 61.38 61.44 70.2K
15:15 61.40 61.44 61.37 61.39 141.4K
15:20 61.37 61.42 61.37 61.40 19.2K
15:25 61.40 61.43 61.31 61.33 17.1K
15:30 61.33 61.39 61.32 61.38 11.7K
15:35 61.38 61.38 61.25 61.29 17.4K
15:40 61.29 61.30 61.20 61.25 21.5K
15:45 61.25 61.27 61.20 61.23 17.7K
15:50 61.23 61.24 61.17 61.18 14.1K
15:55 61.18 61.18 61.10 61.16 23.3K
16:00 61.16 61.18 61.10 61.15 44.0K
16:05 61.15 61.29 61.11 61.17 57.9K
16:10 61.19 61.36 61.17 61.34 57.0K
16:15 61.36 61.38 61.29 61.33 23.4K
16:20 61.37 61.37 61.27 61.35 27.6K
16:25 61.36 61.37 61.24 61.28 23.9K
16:30 61.27 61.28 61.19 61.28 26.4K
16:35 61.28 61.41 61.28 61.37 36.0K
16:40 61.37 61.40 61.32 61.38 30.1K
16:45 61.38 61.50 61.36 61.48 17.2K
16:50 61.47 61.50 61.45 61.48 15.7K
16:55 61.48 61.51 61.47 61.47 10.5K
17:00 61.48 61.57 61.48 61.49 17.4K
17:05 61.52 61.58 61.49 61.54 10.0K
17:10 61.56 61.56 61.51 61.51 17.5K
17:15 61.54 61.59 61.50 61.55 30.4K
17:20 61.57 61.57 61.50 61.54 15.3K
17:25 61.54 61.55 61.50 61.52 17.9K
17:30 61.54 61.62 61.43 61.43 109.0K
17:35 61.46 61.53 61.42 61.43 86.4K
17:40 61.43 61.58 61.41 61.57 94.9K
17:45 61.52 61.53 61.42 61.42 111.7K
17:50 61.43 61.52 61.41 61.49 52.2K
17:55 61.73 61.73 61.73 61.73 485.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available