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 59.65 59.69 59.48 59.69 48.3K
10:05 59.76 59.85 59.60 59.82 55.0K
10:10 59.79 59.81 59.50 59.52 74.6K
10:15 59.52 59.70 59.50 59.61 47.8K
10:20 59.60 59.84 59.60 59.80 50.2K
10:25 59.79 59.92 59.79 59.82 55.6K
10:30 59.80 59.80 59.25 59.25 141.9K
10:35 59.30 59.44 59.25 59.38 88.3K
10:40 59.37 59.48 59.32 59.41 22.7K
10:45 59.41 59.52 59.30 59.31 109.4K
10:50 59.30 59.48 59.30 59.38 107.7K
10:55 59.35 59.43 59.31 59.31 21.1K
11:00 59.32 59.34 59.10 59.14 116.8K
11:05 59.12 59.18 59.07 59.08 46.4K
11:10 59.07 59.24 58.99 59.24 82.2K
11:15 59.25 59.25 59.06 59.10 14.6K
11:20 59.08 59.12 58.97 59.03 38.4K
11:25 59.03 59.23 59.02 59.13 34.9K
11:30 59.14 59.19 59.01 59.07 55.2K
11:35 59.06 59.27 59.06 59.24 45.4K
11:40 59.24 59.28 59.20 59.27 34.1K
11:45 59.25 59.30 59.19 59.23 31.0K
11:50 59.23 59.32 59.19 59.24 33.0K
11:55 59.26 59.43 59.22 59.38 50.4K
12:00 59.39 59.39 59.23 59.36 51.9K
12:05 59.37 59.46 59.25 59.45 49.7K
12:10 59.46 59.56 59.40 59.48 49.6K
12:15 59.46 59.60 59.44 59.54 38.9K
12:20 59.56 59.74 59.54 59.69 62.7K
12:25 59.67 59.78 59.63 59.66 49.8K
12:30 59.65 59.71 59.45 59.45 40.0K
12:35 59.44 59.63 59.41 59.56 45.9K
12:40 59.56 59.57 59.45 59.57 28.5K
12:45 59.54 59.58 59.47 59.55 31.1K
12:50 59.55 59.66 59.51 59.60 37.1K
12:55 59.61 59.71 59.59 59.63 30.0K
13:00 59.64 59.69 59.56 59.59 35.3K
13:05 59.62 59.67 59.56 59.64 22.6K
13:10 59.63 59.64 59.50 59.50 18.4K
13:15 59.52 59.57 59.40 59.52 68.5K
13:20 59.49 59.57 59.49 59.54 24.0K
13:25 59.53 59.54 59.44 59.50 19.5K
13:30 59.50 59.62 59.50 59.60 44.6K
13:35 59.57 59.76 59.56 59.71 50.9K
13:40 59.67 59.84 59.67 59.79 31.1K
13:45 59.79 59.82 59.73 59.79 32.6K
13:50 59.79 59.84 59.70 59.71 37.9K
13:55 59.74 59.74 59.57 59.73 115.8K
14:00 59.70 59.80 59.65 59.67 50.6K
14:05 59.69 59.73 59.59 59.61 39.0K
14:10 59.65 59.65 59.54 59.59 27.9K
14:15 59.59 59.59 59.49 59.56 66.3K
14:20 59.58 59.58 59.50 59.53 18.2K
14:25 59.53 59.55 59.45 59.52 35.0K
14:30 59.52 59.58 59.43 59.54 63.2K
14:35 59.55 59.63 59.53 59.57 20.2K
14:40 59.55 59.58 59.41 59.45 150.3K
14:45 59.45 59.57 59.45 59.55 18.2K
14:50 59.54 59.56 59.50 59.54 16.3K
14:55 59.54 59.54 59.47 59.50 59.1K
15:00 59.50 59.53 59.43 59.51 38.2K
15:05 59.51 59.60 59.47 59.59 36.2K
15:10 59.58 59.74 59.55 59.58 52.3K
15:15 59.55 59.59 59.51 59.52 49.7K
15:20 59.52 59.56 59.48 59.49 41.9K
15:25 59.48 59.54 59.43 59.48 65.2K
15:30 59.44 59.51 59.41 59.41 50.4K
15:35 59.37 59.38 59.31 59.35 92.4K
15:40 59.34 59.42 59.34 59.39 55.6K
15:45 59.40 59.51 59.40 59.45 38.9K
15:50 59.47 59.56 59.45 59.54 48.1K
15:55 59.52 59.61 59.48 59.61 43.6K
16:00 59.58 59.61 59.48 59.48 45.4K
16:05 59.46 59.60 59.46 59.53 44.4K
16:10 59.54 59.54 59.48 59.50 33.4K
16:15 59.51 59.59 59.49 59.54 47.0K
16:20 59.54 59.63 59.43 59.62 66.2K
16:25 59.62 59.69 59.61 59.66 44.9K
16:30 59.67 59.67 59.56 59.57 38.4K
16:35 59.58 59.60 59.52 59.52 40.3K
16:40 59.49 59.60 59.49 59.55 43.6K
16:45 59.56 59.64 59.54 59.64 37.4K
16:50 59.65 59.67 59.57 59.64 48.4K
16:55 59.65 59.65 59.61 59.62 34.6K
17:00 59.61 59.66 59.58 59.61 41.0K
17:05 59.60 59.62 59.56 59.57 33.0K
17:10 59.57 59.64 59.56 59.62 55.3K
17:15 59.61 59.64 59.58 59.63 31.5K
17:20 59.64 59.67 59.59 59.63 38.7K
17:25 59.63 59.66 59.62 59.65 36.3K
17:30 59.63 59.66 59.62 59.64 37.6K
17:35 59.62 59.66 59.58 59.63 51.6K
17:40 59.62 59.65 59.60 59.61 50.0K
17:45 59.61 59.61 59.55 59.60 64.4K
17:50 59.65 59.68 59.57 59.61 124.0K
17:55 59.50 59.50 59.50 59.50 446.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available