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 59.47 59.83 59.42 59.72 182.3K
10:05 59.71 59.71 59.51 59.51 25.9K
10:10 59.55 59.55 59.30 59.34 32.1K
10:15 59.34 59.34 59.22 59.31 79.0K
10:20 59.31 59.37 59.26 59.35 56.2K
10:25 59.35 59.40 59.26 59.40 48.2K
10:30 59.39 59.47 59.33 59.38 35.6K
10:35 59.37 59.42 59.35 59.41 33.2K
10:40 59.41 59.42 59.35 59.36 53.9K
10:45 59.37 59.40 59.35 59.40 53.5K
10:50 59.40 59.46 59.35 59.43 58.5K
10:55 59.44 59.44 59.36 59.39 12.1K
11:00 59.39 59.40 59.19 59.24 135.8K
11:05 59.22 59.25 59.15 59.22 43.4K
11:10 59.19 59.20 59.08 59.08 169.7K
11:15 59.10 59.10 58.87 58.87 122.7K
11:20 58.90 58.90 58.77 58.78 78.4K
11:25 58.78 58.80 58.41 58.41 125.6K
11:30 58.40 58.61 58.07 58.61 337.0K
11:35 58.61 58.65 58.31 58.56 94.1K
11:40 58.58 58.63 58.43 58.60 78.0K
11:45 58.56 58.62 58.37 58.54 106.6K
11:50 58.54 58.58 58.40 58.46 71.9K
11:55 58.55 58.55 58.35 58.38 40.2K
12:00 58.35 58.40 58.22 58.40 79.2K
12:05 58.38 58.48 58.37 58.41 38.7K
12:10 58.40 58.50 58.32 58.41 45.7K
12:15 58.41 58.41 58.25 58.39 108.5K
12:20 58.38 58.49 58.23 58.47 94.2K
12:25 58.48 58.52 58.20 58.34 146.1K
12:30 58.35 58.41 58.18 58.40 70.5K
12:35 58.39 58.41 58.18 58.22 81.2K
12:40 58.20 58.31 58.17 58.18 64.2K
12:45 58.19 58.29 58.17 58.24 52.3K
12:50 58.23 58.55 58.23 58.52 64.2K
12:55 58.54 58.93 58.52 58.92 278.2K
13:00 58.87 58.97 58.79 58.90 66.3K
13:05 58.86 59.00 58.82 58.97 78.9K
13:10 58.97 59.08 58.91 58.91 54.4K
13:15 58.92 58.94 58.82 58.92 34.4K
13:20 58.94 59.04 58.88 58.92 45.1K
13:25 58.90 58.93 58.80 58.87 31.9K
13:30 58.87 58.94 58.76 58.76 68.9K
13:35 58.75 58.77 58.70 58.77 43.2K
13:40 58.77 58.83 58.77 58.77 15.3K
13:45 58.79 58.89 58.72 58.77 30.2K
13:50 58.78 58.85 58.78 58.85 11.7K
13:55 58.86 58.86 58.73 58.77 20.8K
14:00 58.75 58.84 58.75 58.78 18.1K
14:05 58.78 58.84 58.53 58.60 98.5K
14:10 58.57 58.65 58.52 58.63 169.1K
14:15 58.63 58.65 58.53 58.62 38.1K
14:20 58.64 58.83 58.64 58.83 63.4K
14:25 58.83 58.85 58.70 58.70 22.6K
14:30 58.70 58.77 58.65 58.65 15.7K
14:35 58.65 58.70 58.61 58.62 51.4K
14:40 58.62 58.64 58.55 58.60 29.9K
14:45 58.60 58.72 58.60 58.69 38.8K
14:50 58.70 58.76 58.69 58.76 18.6K
14:55 58.74 58.74 58.59 58.68 42.1K
15:00 58.68 58.77 58.63 58.75 34.5K
15:05 58.70 58.70 58.55 58.59 33.9K
15:10 58.58 58.72 58.58 58.71 23.1K
15:15 58.73 58.75 58.66 58.66 20.0K
15:20 58.68 58.70 58.63 58.67 14.0K
15:25 58.64 58.70 58.61 58.67 25.4K
15:30 58.68 58.73 58.64 58.73 14.9K
15:35 58.72 58.78 58.68 58.75 28.5K
15:40 58.75 58.83 58.66 58.66 40.2K
15:45 58.66 58.73 58.66 58.70 15.0K
15:50 58.71 58.75 58.70 58.71 20.7K
15:55 58.70 58.85 58.70 58.82 32.7K
16:00 58.83 58.87 58.81 58.87 25.0K
16:05 58.85 58.97 58.85 58.97 38.7K
16:10 58.96 59.04 58.95 59.03 32.6K
16:15 59.05 59.08 59.00 59.04 65.6K
16:20 59.02 59.03 58.95 59.03 24.8K
16:25 59.00 59.04 58.95 58.97 18.1K
16:30 58.98 59.01 58.97 58.99 15.7K
16:35 58.99 59.06 58.98 59.05 26.6K
16:40 59.08 59.19 59.06 59.13 76.7K
16:45 59.13 59.23 59.12 59.18 59.3K
16:50 59.17 59.27 59.16 59.24 43.1K
16:55 59.26 59.33 59.23 59.30 53.4K
17:00 59.26 59.44 59.25 59.43 51.8K
17:05 59.43 59.43 59.23 59.30 63.4K
17:10 59.33 59.33 59.18 59.21 57.9K
17:15 59.24 59.30 59.13 59.17 63.6K
17:20 59.14 59.23 59.11 59.21 71.6K
17:25 59.22 59.25 59.19 59.20 32.2K
17:30 59.20 59.35 59.20 59.35 31.3K
17:35 59.35 59.38 59.31 59.35 36.6K
17:40 59.36 59.38 59.26 59.29 42.7K
17:45 59.28 59.32 59.25 59.28 47.9K
17:50 59.29 59.33 59.15 59.15 159.5K
17:55 59.42 59.42 59.42 59.42 443.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available