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 59.44 59.69 59.39 59.57 56.9K
10:05 59.62 59.79 59.50 59.56 69.3K
10:10 59.56 59.56 59.35 59.41 21.6K
10:15 59.43 59.71 59.43 59.64 37.7K
10:20 59.65 59.69 59.50 59.57 13.3K
10:25 59.57 59.74 59.53 59.68 28.8K
10:30 59.67 59.77 59.62 59.67 26.8K
10:35 59.63 59.77 59.63 59.70 23.3K
10:40 59.70 59.85 59.70 59.81 51.1K
10:45 59.81 60.25 59.79 60.24 119.5K
10:50 60.21 60.24 59.72 59.78 92.9K
10:55 59.75 59.82 59.70 59.74 35.6K
11:00 59.73 59.77 59.46 59.46 67.9K
11:05 59.45 59.59 59.45 59.49 45.0K
11:10 59.52 59.55 59.48 59.55 22.1K
11:15 59.54 59.56 59.46 59.46 26.7K
11:20 59.48 59.50 59.42 59.46 36.6K
11:25 59.46 59.47 59.30 59.43 60.4K
11:30 59.46 59.47 59.32 59.34 60.0K
11:35 59.34 59.52 59.34 59.41 67.4K
11:40 59.47 59.50 59.34 59.43 59.8K
11:45 59.46 59.56 59.38 59.55 44.9K
11:50 59.59 59.59 59.42 59.51 18.5K
11:55 59.50 59.56 59.48 59.54 19.6K
12:00 59.54 59.60 59.47 59.50 22.3K
12:05 59.50 59.52 59.39 59.42 32.4K
12:10 59.42 59.47 59.39 59.45 38.2K
12:15 59.43 59.55 59.41 59.50 24.4K
12:20 59.52 59.59 59.48 59.58 18.2K
12:25 59.57 59.61 59.46 59.46 37.2K
12:30 59.46 59.64 59.46 59.64 35.5K
12:35 59.64 59.79 59.61 59.79 47.5K
12:40 59.79 59.87 59.79 59.80 57.3K
12:45 59.80 59.90 59.80 59.90 44.3K
12:50 59.88 59.90 59.68 59.69 52.2K
12:55 59.69 59.74 59.65 59.71 47.3K
13:00 59.76 59.83 59.67 59.78 34.8K
13:05 59.77 59.80 59.71 59.75 26.3K
13:10 59.76 59.77 59.65 59.66 33.9K
13:15 59.66 59.73 59.62 59.66 37.9K
13:20 59.69 59.71 59.67 59.70 18.8K
13:25 59.69 59.70 59.61 59.67 21.8K
13:30 59.66 59.68 59.62 59.67 17.2K
13:35 59.64 59.64 59.44 59.57 88.1K
13:40 59.54 59.62 59.46 59.58 40.3K
13:45 59.59 59.64 59.53 59.64 38.9K
13:50 59.62 59.69 59.55 59.65 53.8K
13:55 59.64 59.73 59.61 59.72 42.3K
14:00 59.71 59.72 59.67 59.69 29.1K
14:05 59.68 59.73 59.64 59.69 33.3K
14:10 59.69 59.78 59.68 59.68 59.9K
14:15 59.71 59.75 59.68 59.68 38.0K
14:20 59.71 59.77 59.71 59.76 24.7K
14:25 59.77 59.80 59.73 59.79 32.4K
14:30 59.79 59.88 59.78 59.86 69.2K
14:35 59.83 59.90 59.83 59.88 49.8K
14:40 59.89 59.91 59.83 59.83 76.8K
14:45 59.84 59.90 59.83 59.90 38.7K
14:50 59.88 59.95 59.86 59.95 77.3K
14:55 59.95 59.95 59.92 59.95 22.2K
15:00 59.95 59.95 59.90 59.92 31.8K
15:05 59.91 59.99 59.91 59.99 46.3K
15:10 59.98 60.01 59.96 60.01 29.7K
15:15 60.03 60.03 59.99 60.00 21.8K
15:20 60.01 60.02 59.97 60.00 26.6K
15:25 59.99 60.01 59.95 59.99 26.0K
15:30 59.99 60.09 59.97 60.09 75.1K
15:35 60.09 60.30 60.09 60.26 103.9K
15:40 60.26 60.30 60.14 60.19 66.1K
15:45 60.20 60.20 60.08 60.16 22.5K
15:50 60.14 60.17 60.11 60.15 21.4K
15:55 60.15 60.15 60.11 60.14 27.0K
16:00 60.14 60.15 60.10 60.12 20.7K
16:05 60.11 60.15 60.10 60.13 15.2K
16:10 60.13 60.13 60.05 60.06 26.0K
16:15 60.06 60.07 60.02 60.06 18.0K
16:20 60.06 60.11 60.05 60.10 25.1K
16:25 60.10 60.12 59.96 59.96 57.0K
16:30 59.94 59.98 59.81 59.82 122.5K
16:35 59.82 59.94 59.79 59.94 51.3K
16:40 59.97 60.04 59.96 59.99 28.5K
16:45 59.99 60.12 59.99 60.11 33.1K
16:50 60.07 60.11 60.04 60.09 21.8K
16:55 60.09 60.09 60.02 60.05 31.1K
17:00 60.05 60.10 60.04 60.07 17.6K
17:05 60.07 60.08 59.99 60.03 36.5K
17:10 60.06 60.10 60.06 60.08 15.2K
17:15 60.07 60.08 60.01 60.01 20.6K
17:20 60.02 60.08 60.00 60.03 43.6K
17:25 60.03 60.09 60.01 60.08 43.3K
17:30 60.08 60.20 60.08 60.20 70.0K
17:35 60.18 60.22 60.02 60.03 79.8K
17:40 60.02 60.14 59.96 60.03 75.5K
17:45 60.00 60.15 60.00 60.07 93.6K
17:50 60.01 60.13 60.00 60.13 90.1K
17:55 60.04 60.04 60.04 60.04 411.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available