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 59.80 59.80 59.41 59.61 24.6K
10:05 59.57 59.97 59.56 59.80 63.3K
10:10 59.71 59.80 59.50 59.57 84.6K
10:15 59.56 59.72 59.50 59.68 48.0K
10:20 59.67 59.72 59.45 59.49 44.9K
10:25 59.47 59.52 59.33 59.51 35.1K
10:30 59.51 59.58 59.40 59.40 41.9K
10:35 59.41 59.41 59.26 59.32 46.4K
10:40 59.33 59.57 59.31 59.52 104.6K
10:45 59.52 59.57 59.43 59.44 36.3K
10:50 59.44 59.63 59.43 59.56 21.3K
10:55 59.58 59.63 59.55 59.58 18.8K
11:00 59.57 59.78 59.57 59.78 47.1K
11:05 59.78 59.85 59.70 59.70 24.0K
11:10 59.69 59.72 59.47 59.47 55.9K
11:15 59.48 59.84 59.40 59.78 167.7K
11:20 59.77 60.14 59.64 59.99 240.0K
11:25 60.09 60.09 59.82 59.82 80.3K
11:30 59.79 59.80 59.56 59.71 127.2K
11:35 59.71 59.73 59.60 59.70 103.8K
11:40 59.69 59.87 59.66 59.66 70.5K
11:45 59.68 59.76 59.64 59.68 72.2K
11:50 59.67 59.67 59.43 59.47 41.0K
11:55 59.47 59.47 59.35 59.40 38.0K
12:00 59.44 59.46 59.30 59.38 56.6K
12:05 59.40 59.41 59.31 59.34 26.8K
12:10 59.32 59.34 59.25 59.31 40.7K
12:15 59.30 59.36 59.20 59.20 41.8K
12:20 59.20 59.20 59.12 59.14 53.4K
12:25 59.17 59.30 59.14 59.26 49.7K
12:30 59.26 59.29 59.17 59.27 25.5K
12:35 59.27 59.27 59.18 59.20 22.7K
12:40 59.20 59.24 59.18 59.21 23.7K
12:45 59.19 59.26 59.14 59.21 27.4K
12:50 59.20 59.23 59.05 59.05 38.8K
12:55 59.05 59.15 59.03 59.12 31.2K
13:00 59.13 59.20 59.11 59.14 29.3K
13:05 59.14 59.15 59.06 59.07 21.7K
13:10 59.07 59.14 59.01 59.01 24.1K
13:15 59.00 59.16 59.00 59.12 28.5K
13:20 59.11 59.23 59.08 59.13 39.5K
13:25 59.10 59.14 59.05 59.11 24.1K
13:30 59.09 59.22 59.08 59.19 17.9K
13:35 59.19 59.30 59.18 59.30 44.9K
13:40 59.29 59.29 59.12 59.18 32.6K
13:45 59.21 59.23 59.17 59.21 10.7K
13:50 59.21 59.21 59.13 59.15 16.1K
13:55 59.13 59.16 59.12 59.14 16.3K
14:00 59.17 59.25 59.14 59.21 71.2K
14:05 59.20 59.23 59.20 59.20 19.2K
14:10 59.20 59.31 59.17 59.28 21.6K
14:15 59.28 59.51 59.28 59.51 55.8K
14:20 59.48 59.62 59.48 59.59 33.8K
14:25 59.59 59.59 59.46 59.46 24.3K
14:30 59.47 59.56 59.47 59.55 24.3K
14:35 59.53 59.57 59.51 59.51 16.8K
14:40 59.51 59.82 59.50 59.65 87.3K
14:45 59.63 59.70 59.56 59.56 30.7K
14:50 59.56 59.58 59.42 59.50 35.3K
14:55 59.48 59.51 59.43 59.45 37.8K
15:00 59.44 59.44 59.26 59.30 65.6K
15:05 59.30 59.30 59.24 59.28 32.1K
15:10 59.29 59.30 59.05 59.05 61.3K
15:15 59.05 59.10 59.05 59.06 30.1K
15:20 59.08 59.12 59.05 59.12 34.3K
15:25 59.10 59.13 59.02 59.07 67.8K
15:30 59.09 59.10 59.03 59.03 21.4K
15:35 59.03 59.05 58.96 58.96 31.5K
15:40 58.96 59.01 58.95 59.00 37.3K
15:45 58.97 59.03 58.97 59.00 19.7K
15:50 59.00 59.03 58.97 58.97 18.0K
15:55 58.97 59.16 58.93 59.07 72.3K
16:00 59.07 59.07 58.95 59.01 34.8K
16:05 58.99 58.99 58.93 58.95 23.0K
16:10 58.93 59.00 58.91 58.92 26.1K
16:15 58.93 59.06 58.92 59.06 37.6K
16:20 59.04 59.10 59.03 59.09 40.8K
16:25 59.07 59.07 59.00 59.04 29.5K
16:30 59.05 59.10 59.03 59.09 21.3K
16:35 59.10 59.15 59.08 59.12 30.2K
16:40 59.12 59.19 59.12 59.17 18.1K
16:45 59.18 59.22 59.17 59.22 21.9K
16:50 59.22 59.26 59.18 59.20 28.2K
16:55 59.20 59.24 59.20 59.20 18.0K
17:00 59.20 59.22 59.10 59.12 32.1K
17:05 59.10 59.12 59.00 59.06 22.8K
17:10 59.03 59.10 59.01 59.09 25.2K
17:15 59.09 59.16 59.09 59.12 41.4K
17:20 59.13 59.13 59.06 59.12 30.4K
17:25 59.11 59.14 59.10 59.14 25.0K
17:30 59.13 59.27 59.12 59.26 46.7K
17:35 59.29 59.29 59.20 59.22 50.9K
17:40 59.21 59.28 59.18 59.20 59.3K
17:45 59.23 59.23 59.12 59.17 108.0K
17:50 59.18 59.29 59.17 59.28 76.3K
17:55 59.37 59.37 59.37 59.37 597.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available