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 59.42 59.53 59.24 59.37 22.2K
10:05 59.42 59.60 59.37 59.52 29.7K
10:10 59.45 59.46 59.21 59.28 33.4K
10:15 59.30 59.40 59.21 59.23 15.7K
10:20 59.21 59.31 59.11 59.11 40.9K
10:25 59.11 59.17 58.92 58.93 85.8K
10:30 58.92 58.97 58.88 58.89 28.0K
10:35 58.94 58.95 58.79 58.84 50.0K
10:40 58.83 58.85 58.70 58.76 49.2K
10:45 58.76 58.77 58.70 58.70 29.3K
10:50 58.68 58.77 58.65 58.70 25.2K
10:55 58.70 58.70 58.60 58.63 27.1K
11:00 58.63 58.77 58.63 58.76 27.8K
11:05 58.73 58.77 58.65 58.65 31.8K
11:10 58.65 58.66 58.53 58.53 698.0K
11:15 58.54 58.62 58.49 58.58 18.2K
11:20 58.58 58.63 58.53 58.56 34.1K
11:25 58.58 58.66 58.53 58.66 38.7K
11:30 58.72 59.26 58.67 59.07 268.6K
11:35 59.07 59.10 58.80 58.80 43.6K
11:40 58.80 58.88 58.74 58.78 20.8K
11:45 58.78 58.94 58.73 58.73 34.5K
11:50 58.72 58.74 58.62 58.74 55.7K
11:55 58.76 58.96 58.71 58.94 28.7K
12:00 58.95 59.06 58.92 59.02 34.4K
12:05 59.00 59.18 58.93 59.16 50.3K
12:10 59.22 59.23 58.99 59.03 41.4K
12:15 59.03 59.17 58.92 59.17 85.2K
12:20 59.16 59.19 59.07 59.14 23.1K
12:25 59.15 59.26 59.07 59.14 24.7K
12:30 59.14 59.16 59.06 59.06 13.7K
12:35 59.06 59.06 58.81 58.95 66.6K
12:40 58.95 58.96 58.85 58.89 44.4K
12:45 58.89 58.96 58.88 58.96 41.2K
12:50 58.94 59.04 58.91 59.02 9.2K
12:55 59.02 59.06 58.98 59.02 9.1K
13:00 58.96 59.00 58.96 58.97 18.5K
13:05 58.99 59.02 58.94 58.95 15.0K
13:10 58.96 58.96 58.86 58.86 19.3K
13:15 58.86 58.93 58.86 58.92 14.9K
13:20 58.89 59.00 58.88 58.96 47.2K
13:25 58.96 58.97 58.90 58.95 11.7K
13:30 58.95 58.97 58.85 58.88 10.3K
13:35 58.88 58.90 58.86 58.88 7.5K
13:40 58.88 58.91 58.76 58.81 14.0K
13:45 58.79 58.84 58.76 58.81 25.5K
13:50 58.81 58.81 58.72 58.77 15.6K
13:55 58.78 58.87 58.76 58.79 15.0K
14:00 58.76 58.82 58.76 58.77 8.3K
14:05 58.77 58.79 58.74 58.74 12.5K
14:10 58.74 58.80 58.70 58.79 17.4K
14:15 58.76 58.76 58.53 58.54 74.1K
14:20 58.56 58.56 58.44 58.48 35.5K
14:25 58.50 58.52 58.40 58.44 135.5K
14:30 58.43 58.53 58.43 58.53 35.8K
14:35 58.58 58.68 58.55 58.60 26.6K
14:40 58.62 58.69 58.57 58.62 29.9K
14:45 58.62 58.66 58.58 58.59 19.3K
14:50 58.58 58.66 58.57 58.64 14.8K
14:55 58.61 58.64 58.56 58.58 21.3K
15:00 58.57 58.62 58.52 58.54 33.9K
15:05 58.51 58.53 58.46 58.51 27.1K
15:10 58.52 58.54 58.28 58.28 63.4K
15:15 58.28 58.33 58.20 58.22 58.4K
15:20 58.24 58.28 58.19 58.22 26.5K
15:25 58.20 58.24 58.15 58.16 36.2K
15:30 58.17 58.19 58.14 58.19 18.6K
15:35 58.20 58.22 58.04 58.07 52.6K
15:40 58.06 58.08 57.98 57.98 41.3K
15:45 57.96 58.09 57.96 58.01 57.9K
15:50 58.01 58.10 58.00 58.07 35.0K
15:55 58.10 58.12 58.06 58.12 27.9K
16:00 58.11 58.12 58.05 58.07 31.8K
16:05 58.07 58.11 58.04 58.06 20.1K
16:10 58.07 58.15 58.05 58.12 43.5K
16:15 58.11 58.14 58.02 58.05 45.6K
16:20 58.05 58.10 58.03 58.06 23.9K
16:25 58.06 58.15 58.01 58.11 29.1K
16:30 58.11 58.15 58.08 58.11 23.3K
16:35 58.09 58.19 58.08 58.15 40.5K
16:40 58.17 58.18 58.10 58.12 16.3K
16:45 58.14 58.14 57.97 57.99 36.1K
16:50 57.99 57.99 57.69 57.73 787.4K
16:55 57.73 57.78 57.49 57.56 228.5K
17:00 57.57 57.73 57.28 57.39 265.4K
17:05 57.34 57.39 57.28 57.33 88.3K
17:10 57.34 57.43 57.29 57.36 40.2K
17:15 57.31 57.80 57.31 57.78 233.2K
17:20 57.80 57.85 57.62 57.62 334.6K
17:25 57.66 57.78 57.61 57.63 65.3K
17:30 57.65 57.80 57.62 57.78 102.4K
17:35 57.78 57.80 57.70 57.73 56.4K
17:40 57.72 57.78 57.64 57.68 103.0K
17:45 57.71 57.71 57.58 57.64 110.2K
17:50 57.62 57.68 57.45 57.47 217.4K
17:55 57.46 57.46 57.46 57.46 407.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available