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 60.51 60.62 60.28 60.28 22.9K
10:05 60.35 60.73 60.35 60.69 61.5K
10:10 60.66 60.73 60.55 60.72 83.1K
10:15 60.66 60.70 60.57 60.66 31.2K
10:20 60.60 60.60 60.32 60.38 59.3K
10:25 60.42 60.43 60.31 60.37 14.9K
10:30 60.39 60.50 60.31 60.45 16.8K
10:35 60.45 60.47 60.39 60.44 16.1K
10:40 60.45 60.45 60.22 60.25 53.8K
10:45 60.23 60.28 60.11 60.13 64.3K
10:50 60.16 60.22 60.09 60.17 19.5K
10:55 60.17 60.22 60.12 60.15 20.0K
11:00 60.18 60.21 60.14 60.20 9.0K
11:05 60.17 60.36 60.15 60.20 42.6K
11:10 60.20 60.21 60.00 60.10 73.2K
11:15 60.14 60.24 60.13 60.20 18.7K
11:20 60.19 60.27 60.15 60.15 19.8K
11:25 60.16 60.19 60.10 60.15 28.8K
11:30 60.24 60.25 60.16 60.17 54.2K
11:35 60.18 60.19 60.00 60.06 167.3K
11:40 60.07 60.14 60.00 60.04 136.3K
11:45 60.03 60.04 59.79 59.92 90.4K
11:50 59.90 59.92 59.81 59.84 18.0K
11:55 59.86 59.94 59.84 59.93 8.0K
12:00 59.94 59.99 59.83 59.97 24.8K
12:05 59.96 60.04 59.91 60.03 26.5K
12:10 60.01 60.22 59.97 60.13 21.7K
12:15 60.17 60.18 60.00 60.13 22.9K
12:20 60.14 60.20 60.12 60.14 37.6K
12:25 60.17 60.28 60.14 60.26 46.8K
12:30 60.27 60.40 60.23 60.25 42.6K
12:35 60.24 60.34 60.24 60.28 11.8K
12:40 60.33 60.39 60.29 60.38 31.8K
12:45 60.40 60.43 60.31 60.38 51.1K
12:50 60.34 60.44 60.34 60.44 19.7K
12:55 60.44 60.46 60.38 60.40 19.6K
13:00 60.40 60.40 60.28 60.36 17.1K
13:05 60.36 60.40 60.32 60.34 15.0K
13:10 60.34 60.36 60.30 60.33 7.7K
13:15 60.33 60.35 60.27 60.35 16.9K
13:20 60.35 60.37 60.18 60.27 24.3K
13:25 60.30 60.35 60.26 60.29 9.9K
13:30 60.31 60.36 60.29 60.32 6.2K
13:35 60.35 60.35 60.27 60.28 6.6K
13:40 60.29 60.31 60.22 60.26 15.5K
13:45 60.29 60.34 60.26 60.30 12.7K
13:50 60.32 60.37 60.27 60.37 35.0K
13:55 60.40 60.46 60.35 60.44 19.5K
14:00 60.44 60.45 60.36 60.37 15.2K
14:05 60.39 60.41 60.34 60.35 26.0K
14:10 60.33 60.36 60.31 60.32 11.0K
14:15 60.35 60.36 60.31 60.32 25.2K
14:20 60.34 60.34 60.30 60.32 5.6K
14:25 60.34 60.49 60.27 60.48 18.9K
14:30 60.45 60.56 60.45 60.54 24.9K
14:35 60.53 60.67 60.51 60.61 33.2K
14:40 60.64 60.66 60.61 60.65 24.3K
14:45 60.63 60.65 60.57 60.59 23.2K
14:50 60.56 60.59 60.52 60.54 9.8K
14:55 60.54 60.67 60.50 60.63 40.5K
15:00 60.61 60.65 60.52 60.52 36.7K
15:05 60.54 60.56 60.46 60.46 9.8K
15:10 60.50 60.50 60.44 60.48 10.3K
15:15 60.47 60.53 60.43 60.43 20.7K
15:20 60.43 60.55 60.40 60.49 41.8K
15:25 60.54 60.54 60.46 60.46 17.0K
15:30 60.51 60.53 60.47 60.53 15.5K
15:35 60.48 60.53 60.46 60.49 13.8K
15:40 60.49 60.54 60.45 60.50 15.7K
15:45 60.52 60.61 60.46 60.58 28.1K
15:50 60.57 60.60 60.46 60.47 15.8K
15:55 60.48 60.52 60.45 60.49 20.6K
16:00 60.50 60.54 60.47 60.53 12.3K
16:05 60.53 60.53 60.44 60.45 12.2K
16:10 60.47 60.48 60.41 60.42 11.7K
16:15 60.43 60.43 60.35 60.38 15.9K
16:20 60.37 60.47 60.30 60.46 23.1K
16:25 60.45 60.47 60.40 60.40 8.5K
16:30 60.42 60.45 60.40 60.45 11.8K
16:35 60.46 60.52 60.44 60.51 23.2K
16:40 60.51 60.51 60.39 60.40 12.5K
16:45 60.38 60.46 60.37 60.43 12.1K
16:50 60.44 60.47 60.40 60.46 14.4K
16:55 60.43 60.51 60.37 60.37 24.7K
17:00 60.37 60.42 60.36 60.37 18.8K
17:05 60.39 60.40 60.35 60.38 19.7K
17:10 60.36 60.42 60.35 60.35 24.5K
17:15 60.35 60.43 60.30 60.42 36.5K
17:20 60.42 60.43 60.34 60.40 21.6K
17:25 60.41 60.42 60.33 60.35 47.8K
17:30 60.36 60.43 60.33 60.42 35.3K
17:35 60.42 60.45 60.38 60.43 35.4K
17:40 60.42 60.45 60.40 60.45 35.7K
17:45 60.43 60.46 60.40 60.45 55.4K
17:50 60.46 60.52 60.40 60.47 54.5K
17:55 60.48 60.48 60.48 60.48 413.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available