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 61.86 62.10 61.71 62.10 40.1K
10:05 62.10 62.10 61.82 61.87 36.1K
10:10 61.80 61.84 61.69 61.71 26.1K
10:15 61.71 61.76 61.61 61.66 22.8K
10:20 61.61 61.66 61.51 61.52 41.9K
10:25 61.51 61.55 61.40 61.43 20.7K
10:30 61.42 61.45 61.30 61.37 16.2K
10:35 61.37 61.44 61.30 61.36 20.2K
10:40 61.34 61.43 61.25 61.37 21.1K
10:45 61.41 61.60 61.41 61.59 34.4K
10:50 61.59 61.65 61.54 61.65 20.1K
10:55 61.64 61.70 61.55 61.59 18.2K
11:00 61.61 61.64 61.38 61.38 34.0K
11:05 61.36 61.46 61.34 61.40 17.1K
11:10 61.38 61.47 61.37 61.40 12.8K
11:15 61.39 61.47 61.35 61.38 18.9K
11:20 61.34 61.38 60.96 61.07 55.2K
11:25 61.07 61.18 60.92 61.03 64.0K
11:30 60.99 60.99 60.54 60.54 126.7K
11:35 60.54 60.62 60.34 60.54 106.8K
11:40 60.55 60.59 60.45 60.50 242.0K
11:45 60.54 61.10 60.47 61.10 130.2K
11:50 61.21 61.25 60.94 61.09 103.0K
11:55 61.07 61.24 60.97 61.23 86.7K
12:00 61.26 61.26 60.99 61.05 133.6K
12:05 61.03 61.17 61.00 61.17 29.1K
12:10 61.16 61.16 60.94 61.00 40.8K
12:15 61.01 61.02 60.90 60.99 27.0K
12:20 61.00 61.02 60.85 60.85 25.4K
12:25 60.84 60.87 60.76 60.80 20.3K
12:30 60.81 60.85 60.77 60.82 42.0K
12:35 60.80 60.86 60.75 60.75 110.0K
12:40 60.78 60.87 60.73 60.82 63.0K
12:45 60.81 60.94 60.80 60.94 67.9K
12:50 60.94 61.13 60.89 61.11 49.7K
12:55 61.11 61.13 61.06 61.11 14.4K
13:00 61.11 61.12 60.97 60.98 24.6K
13:05 60.94 61.01 60.93 60.96 25.4K
13:10 60.97 61.10 60.93 61.09 34.3K
13:15 61.14 61.19 61.12 61.12 13.7K
13:20 61.15 61.22 61.06 61.06 30.4K
13:25 61.07 61.13 60.98 61.00 20.4K
13:30 61.03 61.04 60.97 61.00 11.7K
13:35 61.03 61.07 60.95 60.99 30.3K
13:40 61.00 61.04 60.98 60.98 22.0K
13:45 60.96 61.10 60.96 61.10 16.2K
13:50 61.09 61.10 60.99 60.99 21.0K
13:55 61.01 61.04 60.93 60.96 11.7K
14:00 60.94 60.97 60.92 60.96 19.2K
14:05 60.96 60.98 60.93 60.98 8.1K
14:10 60.96 60.96 60.90 60.90 11.5K
14:15 60.90 61.07 60.90 61.05 44.7K
14:20 61.06 61.07 61.01 61.02 9.4K
14:25 61.02 61.02 60.95 60.95 58.7K
14:30 61.02 61.02 60.93 60.97 15.1K
14:35 60.97 61.02 60.94 60.97 17.9K
14:40 60.97 61.03 60.95 61.00 53.8K
14:45 61.02 61.03 60.93 60.94 21.7K
14:50 60.95 60.95 60.85 60.85 18.0K
14:55 60.85 60.91 60.83 60.84 25.6K
15:00 60.84 60.86 60.80 60.85 17.9K
15:05 60.84 60.88 60.83 60.84 8.0K
15:10 60.82 60.83 60.65 60.67 67.2K
15:15 60.70 60.73 60.65 60.71 25.1K
15:20 60.69 60.77 60.66 60.66 22.7K
15:25 60.66 60.69 60.65 60.68 29.3K
15:30 60.66 60.70 60.61 60.61 25.0K
15:35 60.61 60.65 60.59 60.59 34.5K
15:40 60.60 60.62 60.55 60.57 50.6K
15:45 60.58 60.60 60.56 60.59 18.0K
15:50 60.59 60.59 60.56 60.57 19.9K
15:55 60.57 60.64 60.55 60.60 30.4K
16:00 60.60 60.80 60.60 60.74 46.0K
16:05 60.74 60.78 60.69 60.74 38.2K
16:10 60.72 60.76 60.65 60.65 20.1K
16:15 60.66 60.68 60.59 60.63 15.9K
16:20 60.59 60.65 60.56 60.56 24.1K
16:25 60.57 60.57 60.51 60.52 21.3K
16:30 60.54 60.55 60.51 60.53 14.0K
16:35 60.56 60.57 60.51 60.54 41.8K
16:40 60.53 60.63 60.53 60.62 29.2K
16:45 60.59 60.69 60.59 60.67 39.6K
16:50 60.67 60.83 60.63 60.83 131.3K
16:55 60.81 60.98 60.80 60.86 56.1K
17:00 60.84 60.90 60.78 60.78 47.8K
17:05 60.78 60.81 60.71 60.71 36.8K
17:10 60.69 60.72 60.64 60.71 39.8K
17:15 60.72 60.79 60.65 60.78 54.1K
17:20 60.76 60.82 60.71 60.81 55.1K
17:25 60.79 60.86 60.79 60.82 57.0K
17:30 60.80 60.84 60.79 60.80 56.6K
17:35 60.81 60.83 60.73 60.74 73.1K
17:40 60.73 60.78 60.70 60.75 100.5K
17:45 60.71 60.76 60.67 60.68 91.3K
17:50 60.68 60.89 60.67 60.88 83.6K
17:55 60.97 60.97 60.97 60.97 275.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available