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 59.67 59.77 59.65 59.77 13.8K
10:05 59.82 59.90 59.69 59.71 31.8K
10:10 59.71 59.91 59.70 59.82 22.6K
10:15 59.82 59.82 59.66 59.74 43.3K
10:20 59.84 59.88 59.63 59.63 49.5K
10:25 59.63 59.70 59.33 59.38 54.8K
10:30 59.38 59.48 59.23 59.28 68.8K
10:35 59.30 59.31 59.17 59.24 28.9K
10:40 59.25 59.32 59.17 59.24 24.7K
10:45 59.22 59.29 59.18 59.23 36.6K
10:50 59.22 59.31 59.16 59.22 34.8K
10:55 59.25 59.31 59.20 59.30 17.2K
11:00 59.28 59.38 59.27 59.34 17.1K
11:05 59.32 59.44 59.31 59.34 29.0K
11:10 59.33 59.34 59.20 59.23 16.6K
11:15 59.23 59.27 59.19 59.21 16.7K
11:20 59.22 59.36 59.19 59.20 26.8K
11:25 59.24 59.26 59.20 59.25 16.1K
11:30 59.25 59.40 59.10 59.16 83.2K
11:35 59.18 59.25 59.10 59.15 78.8K
11:40 59.17 59.24 59.08 59.22 64.8K
11:45 59.20 59.49 59.18 59.40 87.5K
11:50 59.42 59.70 59.42 59.67 73.8K
11:55 59.66 59.66 59.45 59.47 44.7K
12:00 59.48 59.55 59.42 59.44 26.4K
12:05 59.48 59.68 59.45 59.67 63.2K
12:10 59.64 59.76 59.61 59.64 81.4K
12:15 59.63 59.65 59.49 59.55 18.1K
12:20 59.56 59.65 59.52 59.52 63.2K
12:25 59.52 59.58 59.45 59.48 13.8K
12:30 59.51 59.52 59.30 59.35 33.1K
12:35 59.33 59.41 59.33 59.41 18.6K
12:40 59.38 59.46 59.30 59.34 18.7K
12:45 59.34 59.47 59.34 59.46 18.6K
12:50 59.41 59.46 59.33 59.38 24.5K
12:55 59.36 59.43 59.34 59.43 22.7K
13:00 59.40 59.49 59.37 59.42 27.2K
13:05 59.43 59.49 59.39 59.46 16.4K
13:10 59.47 59.56 59.41 59.51 30.7K
13:15 59.52 59.52 59.39 59.40 15.6K
13:20 59.41 59.46 59.40 59.44 18.7K
13:25 59.43 59.45 59.33 59.35 15.9K
13:30 59.33 59.37 59.26 59.29 21.8K
13:35 59.31 59.34 59.14 59.17 29.0K
13:40 59.19 59.26 59.18 59.22 16.4K
13:45 59.24 59.28 59.21 59.21 13.4K
13:50 59.20 59.20 59.07 59.07 70.5K
13:55 59.07 59.10 59.03 59.07 24.4K
14:00 59.06 59.10 59.03 59.05 27.2K
14:05 59.07 59.08 58.95 59.07 35.3K
14:10 59.03 59.12 59.02 59.05 25.6K
14:15 59.05 59.08 58.97 58.97 19.2K
14:20 59.00 59.05 58.95 58.97 15.9K
14:25 58.97 59.00 58.91 58.95 46.3K
14:30 58.95 58.99 58.91 58.95 76.4K
14:35 58.94 59.05 58.93 59.04 10.4K
14:40 59.01 59.10 59.01 59.08 23.8K
14:45 59.08 59.08 58.98 59.02 24.6K
14:50 58.99 59.08 58.97 59.06 22.0K
14:55 59.05 59.06 59.01 59.05 16.6K
15:00 59.03 59.04 58.95 58.96 26.1K
15:05 58.99 59.08 58.99 59.06 16.8K
15:10 59.06 59.11 59.03 59.04 19.8K
15:15 59.03 59.07 58.99 59.02 10.4K
15:20 59.00 59.06 59.00 59.06 18.9K
15:25 59.05 59.14 59.05 59.10 24.7K
15:30 59.09 59.17 59.09 59.15 51.9K
15:35 59.19 59.20 59.12 59.12 45.2K
15:40 59.13 59.23 59.10 59.23 29.9K
15:45 59.23 59.26 59.20 59.20 21.6K
15:50 59.21 59.24 59.15 59.24 16.1K
15:55 59.22 59.30 59.22 59.30 28.3K
16:00 59.28 59.28 59.11 59.14 85.0K
16:05 59.12 59.23 59.08 59.17 46.5K
16:10 59.13 59.16 59.06 59.06 29.3K
16:15 59.05 59.08 59.01 59.07 32.2K
16:20 59.06 59.09 59.00 59.03 22.1K
16:25 59.03 59.06 59.00 59.02 22.4K
16:30 59.03 59.18 59.03 59.15 33.8K
16:35 59.12 59.22 59.06 59.18 34.5K
16:40 59.19 59.26 59.16 59.20 49.0K
16:45 59.23 59.26 59.19 59.26 37.4K
16:50 59.26 59.26 59.21 59.22 18.5K
16:55 59.25 59.32 59.21 59.29 66.1K
17:00 59.28 59.33 59.18 59.20 48.2K
17:05 59.19 59.23 59.12 59.21 30.6K
17:10 59.24 59.30 59.15 59.20 52.9K
17:15 59.21 59.23 59.12 59.17 29.8K
17:20 59.18 59.29 59.18 59.25 37.1K
17:25 59.25 59.29 59.22 59.24 33.7K
17:30 59.25 59.28 59.19 59.19 23.7K
17:35 59.19 59.19 59.02 59.02 64.0K
17:40 59.04 59.07 59.00 59.01 48.4K
17:45 59.01 59.06 59.00 59.04 41.0K
17:50 59.06 59.09 59.00 59.08 64.1K
17:55 59.19 59.19 59.19 59.19 741.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available