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 61.34 61.51 61.34 61.40 10.4K
10:05 61.43 61.48 61.34 61.40 13.6K
10:10 61.34 61.50 61.32 61.45 34.6K
10:15 61.49 61.80 61.40 61.56 77.7K
10:20 61.55 61.66 61.52 61.52 38.3K
10:25 61.53 61.67 61.37 61.58 53.0K
10:30 61.59 61.84 61.48 61.78 74.0K
10:35 61.82 61.84 61.74 61.77 33.3K
10:40 61.77 61.86 61.72 61.77 69.3K
10:45 61.77 61.77 61.72 61.75 29.6K
10:50 61.73 61.81 61.69 61.80 28.5K
10:55 61.83 61.84 61.76 61.77 17.3K
11:00 61.78 61.81 61.59 61.63 41.5K
11:05 61.62 61.62 61.31 61.39 32.4K
11:10 61.39 61.39 61.08 61.08 40.4K
11:15 61.12 61.29 61.00 61.29 35.1K
11:20 61.22 61.22 61.06 61.06 16.7K
11:25 61.06 61.15 61.06 61.09 11.2K
11:30 61.02 61.02 60.82 60.92 114.5K
11:35 60.94 61.02 60.92 60.93 24.2K
11:40 61.04 61.17 61.03 61.07 40.2K
11:45 61.09 61.13 60.92 61.08 37.2K
11:50 61.08 61.10 60.84 60.90 26.6K
11:55 60.89 61.04 60.89 61.00 11.4K
12:00 60.98 61.06 60.95 60.97 12.1K
12:05 60.99 61.05 60.96 61.05 7.7K
12:10 61.06 61.08 60.96 61.08 15.7K
12:15 61.08 61.08 60.94 60.97 13.7K
12:20 60.97 60.97 60.80 60.84 39.8K
12:25 60.84 60.85 60.68 60.72 37.1K
12:30 60.73 60.76 60.64 60.74 42.2K
12:35 60.74 60.74 60.67 60.67 4.1K
12:40 60.64 60.71 60.62 60.70 14.5K
12:45 60.69 60.74 60.59 60.68 20.7K
12:50 60.69 60.71 60.59 60.62 12.4K
12:55 60.61 60.71 60.59 60.71 10.1K
13:00 60.70 60.79 60.70 60.74 22.0K
13:05 60.85 60.89 60.77 60.80 287.4K
13:10 60.79 60.79 60.71 60.75 11.5K
13:15 60.74 60.76 60.72 60.76 12.8K
13:20 60.77 60.87 60.77 60.78 7.4K
13:25 60.82 60.82 60.76 60.81 6.5K
13:30 60.82 60.83 60.76 60.76 5.6K
13:35 60.78 60.80 60.75 60.77 12.9K
13:40 60.79 60.83 60.75 60.75 7.5K
13:45 60.77 60.77 60.68 60.68 11.8K
13:50 60.66 60.71 60.60 60.71 13.8K
13:55 60.68 60.75 60.68 60.72 12.0K
14:00 60.72 60.87 60.72 60.84 29.4K
14:05 60.81 60.95 60.81 60.92 23.1K
14:10 60.91 60.92 60.84 60.91 17.2K
14:15 60.90 60.90 60.84 60.84 5.9K
14:20 60.84 60.97 60.82 60.87 18.6K
14:25 60.87 60.87 60.76 60.83 11.4K
14:30 60.82 60.85 60.68 60.70 23.5K
14:35 60.70 60.74 60.44 60.45 41.8K
14:40 60.47 60.49 60.21 60.21 98.3K
14:45 60.27 60.27 60.10 60.18 73.2K
14:50 60.14 60.14 59.95 60.03 65.3K
14:55 60.05 60.07 59.68 59.76 100.2K
15:00 59.77 59.84 59.65 59.83 38.0K
15:05 59.83 59.86 59.66 59.72 83.0K
15:10 59.72 59.72 59.33 59.41 183.8K
15:15 59.42 59.64 59.39 59.49 46.2K
15:20 59.50 59.80 59.50 59.76 51.3K
15:25 59.73 59.89 59.72 59.72 58.8K
15:30 59.74 59.76 59.55 59.66 67.5K
15:35 59.66 59.78 59.64 59.65 35.9K
15:40 59.67 59.68 59.56 59.57 17.0K
15:45 59.60 59.63 59.55 59.63 21.9K
15:50 59.60 59.71 59.55 59.67 32.3K
15:55 59.68 59.83 59.68 59.77 44.4K
16:00 59.75 59.81 59.57 59.61 48.0K
16:05 59.60 59.75 59.52 59.75 59.8K
16:10 59.75 59.75 59.59 59.71 32.8K
16:15 59.69 59.75 59.63 59.72 40.2K
16:20 59.72 59.72 59.36 59.36 173.8K
16:25 59.37 59.37 59.15 59.19 56.4K
16:30 59.20 59.40 59.14 59.15 166.3K
16:35 59.17 59.21 59.00 59.00 65.6K
16:40 59.07 59.09 58.83 58.86 86.0K
16:45 58.88 58.90 58.79 58.83 47.3K
16:50 58.81 59.08 58.79 59.07 89.3K
16:55 58.97 59.18 58.97 59.07 195.3K
17:00 59.02 59.14 59.01 59.06 85.7K
17:05 59.06 59.24 59.06 59.23 87.8K
17:10 59.23 59.27 59.15 59.19 94.5K
17:15 59.21 59.40 59.20 59.34 180.7K
17:20 59.32 59.34 59.22 59.25 39.5K
17:25 59.27 59.27 59.21 59.23 31.6K
17:30 59.23 59.30 59.20 59.22 70.8K
17:35 59.28 59.28 58.97 59.07 120.4K
17:40 59.09 59.12 59.01 59.12 108.6K
17:45 59.11 59.17 59.05 59.13 164.4K
17:50 59.16 59.25 59.12 59.25 139.2K
17:55 58.98 58.98 58.98 58.98 3,816.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available