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 60.10 60.17 60.02 60.02 32.5K
10:05 60.13 60.36 60.10 60.30 43.9K
10:10 60.34 60.38 60.20 60.24 24.4K
10:15 60.25 60.38 60.25 60.28 20.9K
10:20 60.29 60.33 60.17 60.17 14.2K
10:25 60.18 60.22 60.16 60.16 6.8K
10:30 60.16 60.16 59.98 59.99 49.9K
10:35 59.99 60.08 59.98 60.02 18.3K
10:40 60.00 60.05 59.90 60.05 24.4K
10:45 60.01 60.06 59.96 60.01 7.0K
10:50 59.98 60.00 59.92 59.97 15.6K
10:55 59.97 60.19 59.92 60.18 73.7K
11:00 60.19 60.30 60.15 60.15 38.0K
11:05 60.11 60.12 60.03 60.03 19.7K
11:10 60.07 60.08 60.00 60.08 14.5K
11:15 60.05 60.07 60.00 60.04 52.0K
11:20 60.03 60.16 60.03 60.11 5.1K
11:25 60.14 60.22 60.09 60.22 35.7K
11:30 60.28 61.00 60.28 60.89 190.6K
11:35 60.87 60.88 60.48 60.49 64.5K
11:40 60.47 60.69 60.38 60.48 69.4K
11:45 60.47 60.77 60.47 60.56 164.5K
11:50 60.54 60.57 60.40 60.47 29.0K
11:55 60.47 60.58 60.43 60.45 28.0K
12:00 60.42 60.55 60.40 60.51 28.5K
12:05 60.52 60.57 60.44 60.51 25.8K
12:10 60.51 60.53 60.30 60.37 40.8K
12:15 60.38 60.39 60.30 60.30 20.3K
12:20 60.25 60.35 60.18 60.25 40.0K
12:25 60.25 60.32 60.19 60.22 24.0K
12:30 60.21 60.27 60.16 60.27 20.9K
12:35 60.24 60.29 60.20 60.23 21.0K
12:40 60.21 60.27 60.21 60.26 11.3K
12:45 60.26 60.31 60.18 60.31 15.7K
12:50 60.28 60.40 60.28 60.36 19.0K
12:55 60.36 60.40 60.27 60.40 19.2K
13:00 60.39 60.47 60.39 60.45 19.8K
13:05 60.43 60.46 60.38 60.43 18.4K
13:10 60.42 60.46 60.39 60.43 22.2K
13:15 60.46 60.46 60.34 60.46 30.4K
13:20 60.43 60.50 60.43 60.49 28.3K
13:25 60.49 60.55 60.45 60.54 21.7K
13:30 60.55 60.55 60.42 60.47 14.5K
13:35 60.47 60.52 60.45 60.51 21.9K
13:40 60.52 60.54 60.45 60.49 40.0K
13:45 60.50 60.58 60.47 60.53 42.5K
13:50 60.51 60.60 60.51 60.57 20.4K
13:55 60.57 60.61 60.55 60.59 18.1K
14:00 60.59 60.65 60.57 60.62 26.6K
14:05 60.61 60.65 60.60 60.63 12.9K
14:10 60.61 60.71 60.59 60.67 26.6K
14:15 60.68 60.68 60.53 60.62 27.9K
14:20 60.59 60.66 60.58 60.64 15.4K
14:25 60.65 60.68 60.62 60.64 27.1K
14:30 60.64 60.64 60.47 60.51 33.2K
14:35 60.51 60.64 60.50 60.61 12.2K
14:40 60.61 60.64 60.56 60.63 24.1K
14:45 60.63 60.64 60.57 60.60 8.9K
14:50 60.59 60.70 60.58 60.69 21.0K
14:55 60.66 60.69 60.60 60.66 23.1K
15:00 60.65 60.68 60.60 60.60 17.1K
15:05 60.59 60.60 60.53 60.57 18.0K
15:10 60.57 60.59 60.56 60.58 13.6K
15:15 60.56 60.57 60.51 60.55 18.4K
15:20 60.54 60.68 60.54 60.62 32.8K
15:25 60.60 60.63 60.57 60.61 18.1K
15:30 60.61 60.63 60.58 60.60 12.1K
15:35 60.59 60.66 60.58 60.66 24.8K
15:40 60.66 60.66 60.59 60.60 46.9K
15:45 60.59 60.61 60.57 60.61 27.3K
15:50 60.60 60.65 60.57 60.64 23.9K
15:55 60.61 60.66 60.59 60.62 15.6K
16:00 60.60 60.65 60.57 60.59 15.2K
16:05 60.59 60.74 60.59 60.71 36.5K
16:10 60.71 60.80 60.69 60.80 44.9K
16:15 60.80 60.82 60.72 60.72 25.0K
16:20 60.76 60.78 60.72 60.77 20.9K
16:25 60.75 60.80 60.70 60.76 19.7K
16:30 60.74 60.94 60.71 60.90 41.8K
16:35 60.90 60.96 60.89 60.92 53.9K
16:40 60.96 60.98 60.95 60.97 49.1K
16:45 60.95 61.15 60.92 61.14 150.5K
16:50 61.13 61.13 61.01 61.01 34.5K
16:55 61.01 61.09 61.01 61.06 36.2K
17:00 61.06 61.09 61.01 61.04 19.6K
17:05 61.03 61.07 60.94 60.97 26.7K
17:10 60.95 61.02 60.94 61.01 15.0K
17:15 61.01 61.07 60.97 61.01 25.6K
17:20 61.02 61.20 61.01 61.06 117.9K
17:25 61.08 61.08 60.99 61.07 114.3K
17:30 61.09 61.14 61.00 61.02 67.4K
17:35 61.03 61.06 60.93 61.03 80.9K
17:40 61.02 61.09 60.97 61.06 56.6K
17:45 61.06 61.08 61.01 61.05 56.8K
17:50 61.13 61.19 61.00 61.19 71.5K
17:55 60.88 60.88 60.88 60.88 628.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available