EMBRAER ON

EMBR3
🏛️ brazil →
77.91
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 59.79 60.12 59.79 60.04 98.7K
10:05 60.05 60.10 59.42 59.84 186.9K
10:10 59.82 60.00 59.65 59.95 64.2K
10:15 60.00 60.00 59.72 59.72 36.0K
10:20 59.72 59.76 59.53 59.60 48.6K
10:25 59.59 59.61 59.33 59.37 57.2K
10:30 59.40 59.40 59.22 59.31 113.7K
10:35 59.34 59.45 59.26 59.35 64.9K
10:40 59.35 59.61 59.35 59.49 70.5K
10:45 59.52 59.55 59.39 59.41 22.3K
10:50 59.39 59.49 59.38 59.41 30.8K
10:55 59.40 59.54 59.28 59.49 77.1K
11:00 59.49 59.55 59.41 59.45 23.2K
11:05 59.46 59.55 59.45 59.48 22.0K
11:10 59.52 59.57 59.48 59.50 48.2K
11:15 59.52 59.56 59.45 59.45 41.4K
11:20 59.45 59.46 59.41 59.43 36.4K
11:25 59.45 59.47 59.32 59.37 46.6K
11:30 59.36 59.83 59.36 59.68 308.8K
11:35 59.50 59.60 59.42 59.44 67.8K
11:40 59.46 59.68 59.45 59.67 58.4K
11:45 59.65 59.70 59.50 59.64 62.3K
11:50 59.64 59.82 59.63 59.81 101.5K
11:55 59.84 59.98 59.81 59.93 157.0K
12:00 59.94 59.99 59.83 59.86 95.8K
12:05 59.88 59.95 59.83 59.93 69.6K
12:10 59.92 60.20 59.92 60.17 139.4K
12:15 60.17 60.27 60.14 60.27 132.8K
12:20 60.29 60.46 60.19 60.43 96.1K
12:25 60.40 60.41 60.17 60.20 69.8K
12:30 60.16 60.19 59.84 59.89 51.0K
12:35 59.91 60.09 59.85 60.01 22.9K
12:40 59.99 60.19 59.95 60.18 29.7K
12:45 60.19 60.21 60.12 60.16 47.7K
12:50 60.16 60.28 60.16 60.18 28.9K
12:55 60.21 60.21 59.86 60.03 142.3K
13:00 59.95 60.10 59.95 60.10 26.3K
13:05 60.13 60.13 60.01 60.04 25.1K
13:10 60.07 60.18 60.05 60.12 36.2K
13:15 60.11 60.17 60.07 60.11 28.3K
13:20 60.09 60.09 59.88 60.02 32.5K
13:25 60.03 60.03 59.87 59.97 25.0K
13:30 59.97 60.12 59.97 60.12 23.7K
13:35 60.12 60.12 60.03 60.04 18.9K
13:40 60.07 60.26 60.07 60.26 39.3K
13:45 60.24 60.29 60.23 60.28 29.3K
13:50 60.28 60.48 60.26 60.45 127.7K
13:55 60.41 60.57 60.41 60.53 126.6K
14:00 60.53 60.57 60.47 60.57 63.3K
14:05 60.55 60.57 60.42 60.43 39.3K
14:10 60.42 60.44 60.26 60.35 56.8K
14:15 60.36 60.54 60.33 60.45 73.2K
14:20 60.47 60.63 60.41 60.63 53.9K
14:25 60.58 60.65 60.53 60.57 42.3K
14:30 60.56 60.61 60.54 60.55 29.0K
14:35 60.55 60.57 60.46 60.49 18.8K
14:40 60.48 60.62 60.45 60.60 29.0K
14:45 60.58 60.63 60.56 60.62 26.8K
14:50 60.63 60.67 60.52 60.52 44.3K
14:55 60.52 60.52 60.40 60.44 29.7K
15:00 60.41 60.44 60.36 60.36 17.7K
15:05 60.36 60.37 60.28 60.32 56.0K
15:10 60.31 60.40 60.26 60.32 28.4K
15:15 60.33 60.33 60.14 60.17 50.4K
15:20 60.20 60.33 60.18 60.33 16.7K
15:25 60.35 60.36 60.30 60.30 55.6K
15:30 60.32 60.36 60.28 60.35 16.0K
15:35 60.34 60.36 60.30 60.31 15.0K
15:40 60.32 60.42 60.29 60.36 89.1K
15:45 60.39 60.40 60.35 60.38 10.8K
15:50 60.36 60.37 60.32 60.34 15.8K
15:55 60.35 60.42 60.34 60.42 29.7K
16:00 60.42 60.50 60.38 60.38 19.9K
16:05 60.44 60.48 60.40 60.47 16.5K
16:10 60.46 60.50 60.43 60.50 6.4K
16:15 60.50 60.55 60.40 60.40 24.9K
16:20 60.42 60.42 60.36 60.36 25.4K
16:25 60.37 60.38 60.30 60.38 25.9K
16:30 60.38 60.41 60.35 60.39 23.5K
16:35 60.39 60.46 60.37 60.41 24.5K
16:40 60.39 60.42 60.33 60.33 17.2K
16:45 60.35 60.36 60.30 60.31 15.3K
16:50 60.31 60.32 60.24 60.24 26.3K
16:55 60.25 60.34 60.23 60.33 28.3K
17:00 60.31 60.41 60.28 60.37 19.4K
17:05 60.35 60.46 60.35 60.45 42.9K
17:10 60.45 60.46 60.36 60.37 23.4K
17:15 60.38 60.51 60.38 60.51 22.1K
17:20 60.52 60.53 60.47 60.51 30.4K
17:25 60.48 60.55 60.46 60.55 28.8K
17:30 60.55 60.58 60.52 60.58 23.3K
17:35 60.61 60.62 60.51 60.58 52.5K
17:40 60.58 60.65 60.58 60.58 20.2K
17:45 60.59 60.61 60.54 60.54 27.9K
17:50 60.58 60.58 60.47 60.51 33.5K
17:55 60.48 60.48 60.48 60.48 369.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available