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 60.18 60.19 59.90 59.99 157.0K
10:05 60.18 60.47 60.17 60.33 61.4K
10:10 60.32 60.32 59.81 59.81 93.9K
10:15 59.87 60.21 59.87 60.20 52.1K
10:20 60.20 60.20 60.07 60.16 55.7K
10:25 60.18 60.20 60.06 60.14 14.6K
10:30 60.14 60.23 60.05 60.16 32.3K
10:35 60.19 60.38 60.16 60.22 63.9K
10:40 60.22 60.35 60.20 60.33 22.1K
10:45 60.29 60.33 60.26 60.32 18.3K
10:50 60.29 60.32 60.26 60.32 9.1K
10:55 60.32 60.33 60.28 60.30 14.7K
11:00 60.30 60.34 60.15 60.15 37.8K
11:05 60.17 60.43 60.17 60.38 36.4K
11:10 60.36 60.39 60.21 60.30 29.4K
11:15 60.28 60.31 60.21 60.25 7.0K
11:20 60.25 60.25 60.06 60.07 192.7K
11:25 60.12 60.18 60.05 60.07 64.7K
11:30 60.07 60.10 60.07 60.08 53.2K
11:35 60.07 60.07 59.47 59.75 357.0K
11:40 59.72 59.81 59.63 59.67 95.0K
11:45 59.67 59.77 59.55 59.70 77.8K
11:50 59.70 59.70 59.55 59.61 57.1K
11:55 59.56 59.62 59.44 59.56 173.0K
12:00 59.58 59.61 59.34 59.41 98.8K
12:05 59.41 59.45 59.15 59.16 146.3K
12:10 59.16 59.21 59.10 59.21 36.2K
12:15 59.21 59.21 58.93 59.07 351.1K
12:20 59.09 59.10 58.97 59.08 186.2K
12:25 59.10 59.16 59.02 59.07 38.6K
12:30 59.06 59.15 59.05 59.07 37.8K
12:35 59.06 59.17 59.06 59.11 62.9K
12:40 59.12 59.17 59.04 59.04 37.0K
12:45 59.05 59.10 58.87 58.95 56.5K
12:50 58.93 59.02 58.90 58.90 44.7K
12:55 58.89 59.09 58.85 59.08 63.6K
13:00 59.08 59.14 58.97 59.01 59.4K
13:05 59.01 59.02 58.95 58.99 10.9K
13:10 58.97 59.09 58.95 59.06 43.5K
13:15 59.05 59.15 59.01 59.09 41.0K
13:20 59.10 59.20 59.08 59.18 26.2K
13:25 59.20 59.21 59.02 59.08 37.4K
13:30 59.06 59.10 59.06 59.07 31.5K
13:35 59.07 59.08 59.03 59.08 12.4K
13:40 59.06 59.08 59.00 59.00 21.5K
13:45 58.99 59.04 58.99 59.02 23.4K
13:50 59.01 59.10 59.01 59.01 26.7K
13:55 59.01 59.01 58.86 58.95 50.3K
14:00 58.95 59.03 58.92 58.92 115.7K
14:05 58.93 59.09 58.89 59.07 34.6K
14:10 59.07 59.07 58.96 59.01 126.9K
14:15 59.04 59.27 59.02 59.27 78.2K
14:20 59.28 59.39 59.25 59.39 50.2K
14:25 59.39 59.39 59.32 59.34 589.3K
14:30 59.32 59.55 59.30 59.53 59.3K
14:35 59.50 59.86 59.50 59.86 136.7K
14:40 59.86 59.90 59.78 59.80 68.4K
14:45 59.78 59.87 59.75 59.83 56.3K
14:50 59.81 59.92 59.80 59.85 67.2K
14:55 59.86 59.87 59.54 59.55 53.8K
15:00 59.53 59.80 59.53 59.76 40.8K
15:05 59.78 59.79 59.69 59.74 33.2K
15:10 59.77 59.92 59.77 59.88 28.3K
15:15 59.88 59.99 59.78 59.86 51.8K
15:20 59.87 59.97 59.81 59.93 33.8K
15:25 59.95 60.01 59.90 59.91 64.3K
15:30 59.89 59.89 59.67 59.72 50.2K
15:35 59.72 59.82 59.57 59.61 68.7K
15:40 59.62 59.62 59.42 59.46 62.4K
15:45 59.44 59.50 59.32 59.47 31.6K
15:50 59.48 59.48 59.30 59.30 113.4K
15:55 59.32 59.35 59.26 59.35 42.6K
16:00 59.34 59.59 59.34 59.55 58.4K
16:05 59.54 59.99 59.54 59.99 78.2K
16:10 59.98 60.24 59.98 60.24 168.2K
16:15 60.24 60.37 60.24 60.32 41.7K
16:20 60.34 60.42 60.34 60.40 43.7K
16:25 60.40 60.40 60.32 60.35 47.5K
16:30 60.39 60.45 60.31 60.43 75.5K
16:35 60.43 60.45 60.27 60.29 57.5K
16:40 60.29 60.34 60.26 60.32 44.3K
16:45 60.32 60.34 60.30 60.34 46.3K
16:50 60.34 60.45 60.24 60.44 85.9K
16:55 60.44 60.44 60.30 60.33 35.5K
17:00 60.35 60.41 60.35 60.38 33.9K
17:05 60.38 60.40 60.36 60.39 19.4K
17:10 60.39 60.41 60.34 60.40 34.1K
17:15 60.39 60.41 60.35 60.40 32.9K
17:20 60.40 60.65 60.40 60.65 82.6K
17:25 60.65 60.80 60.65 60.72 58.8K
17:30 60.73 60.73 60.63 60.66 45.5K
17:35 60.66 60.76 60.63 60.71 69.7K
17:40 60.72 60.92 60.66 60.80 95.2K
17:45 60.80 60.87 60.80 60.84 57.7K
17:50 60.83 60.87 60.77 60.78 54.1K
17:55 60.47 60.47 60.47 60.47 493.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available