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 61.16 61.32 61.11 61.22 25.4K
10:05 61.21 61.21 60.83 61.01 45.8K
10:10 60.95 61.12 60.76 60.88 76.1K
10:15 60.75 60.86 60.43 60.53 91.1K
10:20 60.54 60.88 60.48 60.70 54.7K
10:25 60.70 60.85 60.70 60.74 49.8K
10:30 60.74 60.75 60.54 60.66 39.9K
10:35 60.62 60.66 60.33 60.37 74.2K
10:40 60.30 60.34 60.16 60.25 113.3K
10:45 60.27 60.33 60.12 60.25 42.1K
10:50 60.22 60.29 60.11 60.22 71.1K
10:55 60.22 60.33 60.22 60.22 32.9K
11:00 60.23 60.37 60.15 60.15 85.4K
11:05 60.12 60.36 60.08 60.29 71.9K
11:10 60.24 60.37 60.13 60.33 71.8K
11:15 60.32 60.36 60.22 60.31 35.7K
11:20 60.33 60.36 60.29 60.35 23.3K
11:25 60.32 60.50 60.32 60.47 135.0K
11:30 60.47 60.50 60.30 60.47 168.9K
11:35 60.47 60.48 60.28 60.33 55.6K
11:40 60.28 60.28 60.13 60.20 134.4K
11:45 60.21 60.43 60.20 60.36 71.6K
11:50 60.36 60.40 60.30 60.32 69.2K
11:55 60.29 60.30 60.20 60.27 45.5K
12:00 60.27 60.46 60.25 60.31 107.5K
12:05 60.30 60.39 60.26 60.37 23.6K
12:10 60.38 60.39 60.34 60.36 24.2K
12:15 60.36 60.46 60.31 60.37 84.3K
12:20 60.39 60.59 60.26 60.29 179.9K
12:25 60.26 60.29 60.12 60.19 111.3K
12:30 60.21 60.27 60.13 60.17 68.4K
12:35 60.23 60.30 60.19 60.30 33.4K
12:40 60.31 60.41 60.27 60.39 43.9K
12:45 60.43 60.43 60.34 60.34 34.3K
12:50 60.33 60.39 60.29 60.36 41.9K
12:55 60.36 60.42 60.31 60.42 22.4K
13:00 60.43 60.52 60.39 60.47 90.8K
13:05 60.47 60.53 60.43 60.53 41.1K
13:10 60.53 60.54 60.46 60.48 24.1K
13:15 60.48 60.65 60.46 60.64 57.7K
13:20 60.61 60.63 60.50 60.50 43.1K
13:25 60.50 60.53 60.49 60.52 12.7K
13:30 60.51 60.53 60.45 60.50 28.1K
13:35 60.50 60.50 60.38 60.46 54.0K
13:40 60.47 60.52 60.45 60.48 41.5K
13:45 60.48 60.50 60.43 60.45 51.0K
13:50 60.45 60.46 60.39 60.44 43.2K
13:55 60.41 60.45 60.30 60.30 22.1K
14:00 60.30 60.39 60.29 60.39 15.6K
14:05 60.39 60.39 60.29 60.32 17.1K
14:10 60.32 60.33 60.25 60.28 12.2K
14:15 60.26 60.35 60.22 60.35 19.9K
14:20 60.33 60.36 60.32 60.34 19.3K
14:25 60.34 60.35 60.26 60.29 17.7K
14:30 60.31 60.34 60.29 60.30 18.2K
14:35 60.31 60.31 60.24 60.28 18.4K
14:40 60.28 60.28 60.18 60.24 27.1K
14:45 60.24 60.28 60.23 60.28 15.9K
14:50 60.28 60.28 60.15 60.19 35.7K
14:55 60.17 60.18 60.12 60.16 26.3K
15:00 60.16 60.28 60.16 60.26 16.5K
15:05 60.26 60.30 60.20 60.22 32.3K
15:10 60.23 60.23 60.16 60.16 17.3K
15:15 60.16 60.22 60.15 60.22 19.0K
15:20 60.21 60.25 60.21 60.21 16.5K
15:25 60.21 60.27 60.15 60.15 25.0K
15:30 60.15 60.17 60.11 60.16 49.5K
15:35 60.14 60.17 60.14 60.16 18.3K
15:40 60.14 60.15 60.02 60.06 93.9K
15:45 60.07 60.16 60.07 60.11 58.7K
15:50 60.08 60.12 60.04 60.08 31.6K
15:55 60.06 60.08 60.05 60.07 14.3K
16:00 60.05 60.10 60.05 60.10 21.4K
16:05 60.10 60.12 60.00 60.04 47.6K
16:10 60.04 60.04 59.92 59.96 71.9K
16:15 59.96 59.98 59.91 59.95 20.5K
16:20 59.93 59.96 59.88 59.88 46.2K
16:25 59.90 59.91 59.82 59.84 32.8K
16:30 59.86 59.94 59.84 59.84 55.4K
16:35 59.84 59.87 59.81 59.83 24.8K
16:40 59.84 59.91 59.83 59.90 161.0K
16:45 59.88 59.94 59.85 59.88 59.7K
16:50 59.88 59.90 59.82 59.82 23.3K
16:55 59.82 59.85 59.63 59.66 50.2K
17:00 59.69 59.70 59.62 59.66 52.1K
17:05 59.69 59.85 59.66 59.79 55.1K
17:10 59.77 59.79 59.66 59.69 38.8K
17:15 59.67 59.70 59.62 59.65 46.8K
17:20 59.64 59.77 59.62 59.73 46.6K
17:25 59.73 59.99 59.71 59.99 70.3K
17:30 59.99 60.00 59.77 59.77 101.3K
17:35 59.78 59.80 59.75 59.77 62.2K
17:40 59.77 59.86 59.68 59.83 132.2K
17:45 59.81 60.00 59.79 59.97 162.6K
17:50 59.99 60.08 59.96 60.04 112.1K
17:55 60.04 60.12 60.04 60.12 378.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available