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 60.95 61.04 60.83 60.95 30.5K
10:05 61.00 61.00 60.59 60.59 45.4K
10:10 60.58 60.68 60.49 60.62 84.7K
10:15 60.57 60.70 60.52 60.67 68.0K
10:20 60.62 60.68 60.57 60.58 22.5K
10:25 60.62 60.67 60.46 60.49 35.6K
10:30 60.42 60.45 60.28 60.36 35.9K
10:35 60.36 60.36 60.23 60.24 19.3K
10:40 60.26 60.30 60.20 60.25 34.3K
10:45 60.29 60.38 60.27 60.29 11.2K
10:50 60.26 60.33 60.26 60.30 3.9K
10:55 60.30 60.47 60.30 60.44 12.9K
11:00 60.39 60.51 60.37 60.40 32.2K
11:05 60.35 60.45 60.35 60.42 46.2K
11:10 60.45 60.53 60.43 60.49 15.9K
11:15 60.49 60.51 60.43 60.45 74.4K
11:20 60.45 60.53 60.43 60.47 15.4K
11:25 60.50 60.75 60.48 60.75 39.2K
11:30 60.75 60.99 60.72 60.85 149.2K
11:35 60.84 61.03 60.82 60.91 34.8K
11:40 60.92 61.17 60.92 61.05 82.7K
11:45 61.09 61.20 61.04 61.06 131.6K
11:50 61.05 61.10 60.80 60.80 46.5K
11:55 60.80 60.98 60.80 60.94 37.9K
12:00 60.95 61.06 60.81 61.01 44.4K
12:05 61.03 61.05 60.90 60.91 26.3K
12:10 60.92 61.10 60.88 61.05 24.6K
12:15 61.07 61.11 60.98 61.07 28.3K
12:20 61.07 61.15 60.97 60.97 35.7K
12:25 60.96 61.07 60.96 61.04 25.3K
12:30 61.04 61.13 60.94 60.97 42.6K
12:35 60.93 60.98 60.90 60.90 21.2K
12:40 60.91 60.95 60.88 60.91 12.7K
12:45 60.91 60.93 60.84 60.89 22.3K
12:50 60.88 60.93 60.87 60.93 11.3K
12:55 60.93 60.97 60.90 60.90 11.4K
13:00 60.91 61.06 60.87 60.88 89.4K
13:05 60.94 61.08 60.92 61.06 33.9K
13:10 61.06 61.12 60.99 60.99 21.5K
13:15 60.99 61.11 60.98 61.07 24.8K
13:20 61.07 61.14 61.03 61.08 63.1K
13:25 61.06 61.26 61.06 61.26 73.4K
13:30 61.24 61.38 61.22 61.35 31.5K
13:35 61.40 61.42 61.32 61.38 24.8K
13:40 61.36 61.40 61.36 61.37 16.2K
13:45 61.39 61.40 61.26 61.29 15.8K
13:50 61.28 61.37 61.28 61.36 20.5K
13:55 61.36 61.42 61.32 61.37 19.0K
14:00 61.35 61.43 61.32 61.37 20.8K
14:05 61.35 61.39 61.27 61.27 25.0K
14:10 61.26 61.34 61.21 61.23 24.5K
14:15 61.27 61.33 61.24 61.31 19.6K
14:20 61.33 61.39 61.32 61.38 13.8K
14:25 61.38 61.38 61.33 61.33 19.7K
14:30 61.33 61.37 61.30 61.37 12.3K
14:35 61.37 61.40 61.36 61.36 9.6K
14:40 61.36 61.41 61.35 61.38 15.0K
14:45 61.39 61.41 61.31 61.31 13.3K
14:50 61.34 61.35 61.31 61.34 5.7K
14:55 61.34 61.50 61.34 61.40 117.3K
15:00 61.36 61.39 61.30 61.36 21.5K
15:05 61.40 61.40 61.33 61.34 10.9K
15:10 61.33 61.37 61.31 61.34 15.5K
15:15 61.35 61.37 61.27 61.34 22.3K
15:20 61.33 61.38 61.29 61.31 21.2K
15:25 61.32 61.34 61.23 61.28 40.9K
15:30 61.30 61.33 61.25 61.28 18.5K
15:35 61.29 61.36 61.28 61.32 19.5K
15:40 61.30 61.35 61.23 61.33 16.0K
15:45 61.31 61.36 61.29 61.33 19.8K
15:50 61.35 61.37 61.29 61.29 31.0K
15:55 61.28 61.32 61.28 61.28 15.1K
16:00 61.28 61.38 61.28 61.38 25.5K
16:05 61.37 61.42 61.35 61.39 61.5K
16:10 61.38 61.39 61.31 61.33 13.0K
16:15 61.33 61.34 61.30 61.30 10.8K
16:20 61.30 61.32 61.30 61.30 12.2K
16:25 61.30 61.31 61.29 61.29 5.7K
16:30 61.35 61.39 61.33 61.37 34.6K
16:35 61.36 61.37 61.31 61.31 11.4K
16:40 61.31 61.36 61.30 61.32 11.6K
16:45 61.30 61.39 61.30 61.39 18.1K
16:50 61.38 61.41 61.34 61.35 19.0K
16:55 61.35 61.38 61.30 61.38 14.4K
17:00 61.36 61.40 61.34 61.36 15.8K
17:05 61.37 61.44 61.34 61.40 37.1K
17:10 61.39 61.40 61.25 61.26 55.9K
17:15 61.28 61.37 61.26 61.37 44.6K
17:20 61.35 61.42 61.35 61.38 34.5K
17:25 61.41 61.41 61.34 61.37 30.8K
17:30 61.39 61.40 61.33 61.34 35.1K
17:35 61.34 61.36 61.23 61.25 512.3K
17:40 61.21 61.48 61.21 61.45 186.4K
17:45 61.44 61.57 61.44 61.53 91.7K
17:50 61.50 61.51 61.40 61.43 63.1K
17:55 61.23 61.23 61.23 61.23 354.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available