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
10:15 61.47 61.79 61.04 61.37 700.6K
10:20 61.30 62.00 61.14 61.30 570.6K
10:25 61.33 61.77 61.21 61.69 354.6K
10:30 61.69 62.16 61.63 61.96 528.5K
10:35 62.00 62.45 62.00 62.41 326.1K
10:40 62.42 62.96 62.36 62.45 678.6K
10:45 62.51 62.51 62.17 62.36 439.4K
10:50 62.35 62.40 62.11 62.19 299.6K
10:55 62.19 62.53 62.13 62.53 269.4K
11:00 62.64 62.67 62.44 62.67 335.6K
11:05 62.66 62.66 62.31 62.39 351.5K
11:10 62.42 62.57 62.34 62.36 241.5K
11:15 62.36 62.64 62.35 62.62 121.7K
11:20 62.62 62.81 62.53 62.53 238.9K
11:25 62.54 62.81 62.35 62.78 191.2K
11:30 62.91 63.00 62.54 62.79 338.0K
11:35 62.79 63.30 62.64 63.30 606.6K
11:40 63.30 64.20 63.30 64.16 673.2K
11:45 64.15 65.00 64.12 64.91 746.5K
11:50 64.91 65.81 64.81 65.45 1,020.9K
11:55 65.31 65.31 64.25 64.29 629.4K
12:00 64.29 64.84 64.21 64.30 464.7K
12:05 64.32 64.50 63.81 64.13 266.8K
12:10 64.13 64.19 63.90 64.07 108.5K
12:15 64.07 64.13 63.85 63.90 159.3K
12:20 63.88 64.15 63.85 64.07 116.4K
12:25 64.04 64.41 64.03 64.22 174.1K
12:30 64.21 64.32 64.15 64.24 78.4K
12:35 64.26 64.28 63.85 63.95 187.9K
12:40 63.98 64.10 63.90 64.06 56.0K
12:45 64.10 64.33 64.07 64.33 56.0K
12:50 64.31 64.40 64.21 64.29 65.4K
12:55 64.24 64.50 64.24 64.50 112.7K
13:00 64.54 64.81 64.53 64.68 244.2K
13:05 64.77 64.82 64.53 64.55 99.1K
13:10 64.58 64.80 64.40 64.75 107.5K
13:15 64.74 64.77 64.32 64.45 100.7K
13:20 64.46 64.54 64.41 64.49 40.3K
13:25 64.47 64.65 64.47 64.56 54.3K
13:30 64.58 64.65 64.47 64.56 50.4K
13:35 64.58 64.74 64.56 64.57 72.4K
13:40 64.58 64.76 64.57 64.74 61.3K
13:45 64.74 64.95 64.60 64.95 97.8K
13:50 64.95 65.04 64.88 64.88 148.7K
13:55 64.87 65.07 64.85 65.07 59.7K
14:00 65.08 65.24 64.92 65.11 281.2K
14:05 65.09 65.26 65.09 65.25 83.4K
14:10 65.25 65.30 65.20 65.27 101.6K
14:15 65.28 65.30 65.20 65.28 86.8K
14:20 65.30 65.41 65.28 65.39 81.3K
14:25 65.39 65.56 65.31 65.56 231.4K
14:30 65.52 65.57 65.42 65.55 490.5K
14:35 65.55 65.68 65.53 65.67 113.3K
14:40 65.66 65.88 65.55 65.84 532.6K
14:45 65.84 65.84 65.65 65.73 142.4K
14:50 65.74 65.77 65.53 65.75 345.1K
14:55 65.75 66.00 65.73 65.96 273.8K
15:00 65.96 66.33 65.96 66.29 241.2K
15:05 66.32 66.45 66.15 66.20 209.3K
15:10 66.23 66.36 66.20 66.26 69.8K
15:15 66.23 66.40 66.20 66.34 194.5K
15:20 66.33 66.40 66.21 66.25 100.4K
15:25 66.22 66.24 66.05 66.10 78.7K
15:30 66.09 66.21 66.06 66.17 142.7K
15:35 66.12 66.15 65.83 65.97 137.8K
15:40 65.94 65.98 65.83 65.87 74.9K
15:45 65.92 66.20 65.88 66.13 123.0K
15:50 66.13 66.24 66.00 66.05 468.5K
15:55 66.02 66.36 66.02 66.36 194.7K
16:00 66.34 66.40 66.29 66.38 296.2K
16:05 66.40 66.40 66.19 66.21 119.9K
16:10 66.23 66.40 66.18 66.33 108.4K
16:15 66.34 66.40 65.97 66.04 198.4K
16:20 66.01 66.19 65.90 66.15 249.6K
16:25 66.18 66.20 66.05 66.14 234.3K
16:30 66.10 66.13 66.03 66.09 65.7K
16:35 66.09 66.28 66.08 66.20 157.2K
16:40 66.17 66.29 66.17 66.20 96.2K
16:45 66.23 66.34 66.20 66.30 104.6K
16:50 66.26 66.26 66.17 66.20 149.8K
16:55 66.20 66.51 66.17 66.48 213.6K
17:00 66.50 66.53 66.36 66.48 163.5K
17:05 66.46 66.46 66.20 66.38 135.4K
17:10 66.36 66.40 66.22 66.35 111.4K
17:15 66.32 66.44 66.25 66.29 132.5K
17:20 66.29 66.37 66.20 66.22 185.3K
17:25 66.24 66.32 66.19 66.22 148.9K
17:30 66.22 66.26 66.19 66.23 140.1K
17:35 66.23 66.33 66.16 66.23 253.5K
17:40 66.22 66.42 66.22 66.34 215.0K
17:45 66.35 66.47 66.29 66.42 188.2K
17:50 66.43 66.54 66.34 66.38 272.3K
17:55 66.40 66.40 66.37 66.37 680.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available