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 61.15 61.47 61.15 61.28 73.9K
10:05 61.18 61.18 60.72 60.76 104.2K
10:10 60.80 60.86 60.37 60.72 42.3K
10:15 60.72 60.94 60.70 60.81 33.2K
10:20 60.78 60.87 60.71 60.87 19.9K
10:25 60.91 61.24 60.89 61.18 37.9K
10:30 61.13 61.33 61.13 61.26 61.1K
10:35 61.23 61.30 60.97 60.97 34.7K
10:40 61.00 61.16 60.89 60.94 92.7K
10:45 60.95 61.00 60.89 60.99 34.9K
10:50 60.96 61.07 60.84 61.03 45.0K
10:55 60.98 61.08 60.93 61.02 13.8K
11:00 60.99 61.12 60.85 60.86 46.3K
11:05 60.88 60.98 60.86 60.92 14.4K
11:10 60.96 60.98 60.84 60.89 18.0K
11:15 60.93 60.98 60.89 60.97 12.6K
11:20 60.92 61.03 60.79 60.79 44.4K
11:25 60.78 60.78 60.40 60.53 122.1K
11:30 60.47 60.47 59.98 60.22 321.1K
11:35 60.17 60.30 59.98 60.20 128.1K
11:40 60.19 60.42 60.08 60.37 130.3K
11:45 60.36 60.47 60.25 60.36 156.4K
11:50 60.34 60.70 60.32 60.63 127.9K
11:55 60.63 60.85 60.60 60.85 51.9K
12:00 60.84 60.90 60.50 60.52 70.5K
12:05 60.51 60.70 60.51 60.64 42.8K
12:10 60.63 60.72 60.54 60.54 28.5K
12:15 60.54 60.61 60.16 60.19 103.6K
12:20 60.17 60.33 60.11 60.31 99.4K
12:25 60.29 60.55 60.26 60.48 66.7K
12:30 60.44 60.55 60.38 60.45 40.0K
12:35 60.48 60.50 60.36 60.50 33.5K
12:40 60.51 60.67 60.44 60.65 74.3K
12:45 60.62 60.78 60.61 60.63 32.5K
12:50 60.60 60.71 60.56 60.65 45.0K
12:55 60.67 60.70 60.51 60.55 44.0K
13:00 60.55 60.68 60.53 60.56 40.6K
13:05 60.57 60.57 60.35 60.39 63.9K
13:10 60.43 60.48 60.30 60.34 63.3K
13:15 60.34 60.44 60.33 60.41 32.9K
13:20 60.42 60.42 60.21 60.22 67.8K
13:25 60.25 60.25 60.07 60.24 78.4K
13:30 60.23 60.25 60.07 60.17 46.6K
13:35 60.16 60.29 60.02 60.19 84.5K
13:40 60.18 60.31 60.16 60.31 48.6K
13:45 60.34 60.35 60.22 60.22 35.9K
13:50 60.22 60.28 60.14 60.19 33.8K
13:55 60.19 60.29 60.19 60.24 48.0K
14:00 60.24 60.36 60.24 60.36 58.8K
14:05 60.36 60.39 60.21 60.22 51.8K
14:10 60.23 60.35 60.21 60.32 37.2K
14:15 60.29 60.35 60.21 60.23 62.6K
14:20 60.21 60.24 60.14 60.15 42.2K
14:25 60.13 60.25 60.11 60.18 73.9K
14:30 60.20 60.24 60.15 60.15 30.5K
14:35 60.15 60.24 60.15 60.20 31.6K
14:40 60.20 60.21 60.13 60.13 22.9K
14:45 60.15 60.19 60.01 60.03 51.9K
14:50 60.05 60.10 60.00 60.08 61.5K
14:55 60.08 60.14 60.05 60.10 45.6K
15:00 60.09 60.10 59.91 59.98 71.7K
15:05 59.97 60.03 59.89 59.93 44.1K
15:10 59.90 60.00 59.89 59.91 43.6K
15:15 59.92 59.98 59.90 59.95 33.2K
15:20 59.95 60.01 59.92 59.96 40.7K
15:25 59.96 60.07 59.94 59.94 52.4K
15:30 59.94 60.07 59.91 59.97 45.1K
15:35 59.96 59.99 59.80 59.83 84.0K
15:40 59.85 59.92 59.74 59.74 65.4K
15:45 59.71 59.75 59.56 59.57 211.2K
15:50 59.59 59.62 59.48 59.55 58.2K
15:55 59.55 59.61 59.53 59.60 40.0K
16:00 59.57 59.64 59.57 59.61 170.9K
16:05 59.61 59.61 59.47 59.47 57.3K
16:10 59.49 59.60 59.49 59.60 45.8K
16:15 59.59 59.68 59.59 59.68 33.3K
16:20 59.62 59.69 59.60 59.67 31.6K
16:25 59.67 59.67 59.60 59.64 32.3K
16:30 59.65 59.67 59.60 59.64 26.8K
16:35 59.62 59.65 59.55 59.61 33.5K
16:40 59.59 59.62 59.44 59.44 75.5K
16:45 59.46 59.57 59.38 59.51 118.0K
16:50 59.50 59.50 59.39 59.44 53.9K
16:55 59.35 59.35 59.21 59.21 98.3K
17:00 59.18 59.31 59.15 59.20 68.1K
17:05 59.20 59.21 58.92 58.95 216.6K
17:10 58.99 59.00 58.83 58.89 139.6K
17:15 58.91 59.07 58.89 58.94 148.0K
17:20 58.95 59.05 58.94 58.97 86.9K
17:25 58.99 58.99 58.83 58.89 175.4K
17:30 58.92 59.16 58.86 59.11 146.9K
17:35 59.13 59.13 59.02 59.05 127.4K
17:40 59.02 59.11 58.93 59.02 108.3K
17:45 59.02 59.16 59.02 59.09 96.0K
17:50 59.12 59.18 59.09 59.16 78.5K
17:55 59.16 59.16 59.16 59.16 608.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available