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 62.30 62.49 62.13 62.20 33.9K
10:05 62.20 62.27 62.05 62.18 61.2K
10:10 62.23 62.30 62.07 62.30 37.6K
10:15 62.28 62.39 62.20 62.28 33.6K
10:20 62.27 62.32 61.93 62.10 88.7K
10:25 62.13 62.34 62.09 62.30 59.0K
10:30 62.38 62.48 62.31 62.40 105.4K
10:35 62.43 62.70 62.43 62.65 68.2K
10:40 62.08 62.20 62.03 62.20 307.6K
10:45 62.26 62.26 62.10 62.22 24.4K
10:50 62.18 62.28 61.95 61.98 106.2K
10:55 61.99 62.16 61.98 62.11 73.0K
11:00 62.11 62.20 62.11 62.13 24.1K
11:05 62.16 62.25 62.05 62.25 32.5K
11:10 62.25 62.35 62.20 62.24 47.4K
11:15 62.28 62.32 62.22 62.23 10.1K
11:20 62.24 62.28 62.16 62.19 20.0K
11:25 62.16 62.22 62.16 62.19 21.5K
11:30 62.18 62.32 61.91 62.04 83.6K
11:35 62.01 62.10 61.86 62.01 72.0K
11:40 61.93 61.98 61.71 61.81 104.6K
11:45 61.79 61.94 61.71 61.89 50.8K
11:50 61.88 62.16 61.87 62.16 77.0K
11:55 62.08 62.13 61.78 61.92 56.2K
12:00 61.87 61.94 61.82 61.92 19.8K
12:05 61.93 61.98 61.60 61.60 496.8K
12:10 61.61 61.61 61.40 61.42 114.8K
12:15 61.43 61.50 61.37 61.40 58.3K
12:20 61.42 61.49 61.29 61.40 55.0K
12:25 61.40 61.48 61.33 61.41 35.1K
12:30 61.41 61.42 60.97 61.02 289.1K
12:35 61.00 61.29 60.96 61.29 91.5K
12:40 61.22 61.26 61.13 61.23 39.5K
12:45 61.23 61.26 61.02 61.03 36.7K
12:50 61.02 61.10 60.92 60.94 45.0K
12:55 60.92 61.03 60.92 61.03 30.2K
13:00 61.03 61.03 60.95 61.03 37.5K
13:05 61.03 61.08 60.99 61.07 29.0K
13:10 61.08 61.14 60.87 60.95 82.4K
13:15 60.98 61.02 60.93 60.95 31.3K
13:20 60.97 60.97 60.79 60.84 53.2K
13:25 60.86 60.96 60.85 60.85 34.5K
13:30 60.88 61.00 60.87 60.95 23.7K
13:35 60.98 61.03 60.93 61.00 24.7K
13:40 60.98 61.03 60.89 60.94 28.0K
13:45 60.91 60.96 60.84 60.86 32.0K
13:50 60.87 61.02 60.85 61.01 26.0K
13:55 61.00 61.05 60.96 61.01 16.3K
14:00 61.03 61.03 60.97 61.01 19.4K
14:05 60.99 61.04 60.91 60.92 15.2K
14:10 60.93 61.05 60.86 61.02 15.3K
14:15 61.02 61.02 60.89 60.90 21.7K
14:20 60.92 60.94 60.87 60.90 17.9K
14:25 60.87 60.95 60.86 60.92 36.5K
14:30 60.94 61.04 60.90 60.97 31.1K
14:35 60.97 60.99 60.89 60.91 21.5K
14:40 60.89 60.91 60.83 60.87 16.2K
14:45 60.86 60.92 60.86 60.91 15.7K
14:50 60.90 61.06 60.90 61.05 30.5K
14:55 61.06 61.10 61.01 61.04 30.8K
15:00 61.04 61.05 61.03 61.03 17.1K
15:05 61.05 61.09 61.01 61.06 20.2K
15:10 61.07 61.07 61.02 61.03 18.8K
15:15 61.04 61.12 61.04 61.11 17.4K
15:20 61.10 61.10 61.00 61.00 18.5K
15:25 61.03 61.03 60.80 60.85 75.2K
15:30 60.85 60.86 60.81 60.83 19.0K
15:35 60.83 60.91 60.83 60.90 17.8K
15:40 60.89 60.90 60.83 60.85 22.6K
15:45 60.85 60.87 60.83 60.83 17.1K
15:50 60.83 60.97 60.80 60.97 25.2K
15:55 60.97 61.03 60.92 60.92 44.9K
16:00 60.92 60.97 60.90 60.94 18.3K
16:05 60.95 61.01 60.94 60.96 44.5K
16:10 60.97 60.97 60.87 60.93 49.1K
16:15 60.92 60.94 60.90 60.94 16.1K
16:20 60.92 61.09 60.87 61.07 80.4K
16:25 61.07 61.09 60.96 60.97 60.9K
16:30 60.97 60.97 60.84 60.86 41.1K
16:35 60.85 61.00 60.85 60.98 45.5K
16:40 60.98 60.99 60.92 60.95 16.5K
16:45 60.95 60.99 60.93 60.98 20.1K
16:50 60.99 61.20 60.96 61.18 57.9K
16:55 61.19 61.21 61.09 61.09 30.3K
17:00 61.09 61.19 61.09 61.15 29.5K
17:05 61.15 61.22 61.04 61.05 71.2K
17:10 61.05 61.05 60.93 60.95 105.0K
17:15 60.87 61.01 60.85 61.01 86.1K
17:20 61.01 61.10 60.99 61.10 24.3K
17:25 61.10 61.13 61.04 61.07 62.1K
17:30 61.09 61.14 61.07 61.13 45.1K
17:35 61.13 61.14 61.08 61.13 72.4K
17:40 61.13 61.22 61.13 61.16 120.6K
17:45 61.17 61.18 61.08 61.11 77.7K
17:50 61.11 61.16 60.96 60.96 100.5K
17:55 60.97 60.97 60.97 60.97 468.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available