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 59.39 59.44 59.30 59.40 28.5K
10:05 59.40 59.63 59.27 59.28 123.6K
10:10 59.30 59.41 59.25 59.30 29.3K
10:15 59.30 59.80 59.30 59.72 94.0K
10:20 59.72 59.80 59.64 59.71 55.2K
10:25 59.74 59.76 59.54 59.56 21.0K
10:30 59.54 59.58 59.41 59.49 85.4K
10:35 59.48 59.55 59.43 59.53 68.3K
10:40 59.53 59.62 59.53 59.60 33.5K
10:45 59.63 59.63 59.02 59.02 145.1K
10:50 59.10 59.19 59.07 59.10 21.3K
10:55 59.12 59.23 59.12 59.21 15.8K
11:00 59.19 59.21 58.92 58.96 104.9K
11:05 59.00 59.08 58.98 58.99 28.3K
11:10 59.02 59.06 58.88 58.89 57.6K
11:15 58.88 58.93 58.80 58.90 51.0K
11:20 58.93 59.01 58.86 58.86 21.7K
11:25 58.86 58.89 58.71 58.89 50.6K
11:30 58.94 58.96 58.72 58.82 56.2K
11:35 58.77 58.93 58.77 58.87 50.8K
11:40 58.89 59.02 58.62 58.62 81.7K
11:45 58.65 58.74 58.47 58.56 77.8K
11:50 58.55 58.57 58.32 58.34 86.5K
11:55 58.33 58.35 58.12 58.14 72.9K
12:00 58.14 58.16 57.88 57.94 105.4K
12:05 57.95 58.22 57.88 58.20 60.7K
12:10 58.11 58.37 58.11 58.36 47.7K
12:15 58.38 58.50 58.36 58.44 82.1K
12:20 58.47 58.48 58.29 58.45 35.5K
12:25 58.43 58.47 58.25 58.28 21.2K
12:30 58.28 58.31 58.27 58.27 12.6K
12:35 58.29 58.43 58.19 58.38 127.1K
12:40 58.42 58.56 58.42 58.50 32.6K
12:45 58.53 58.58 58.46 58.50 19.2K
12:50 58.55 58.70 58.50 58.69 99.7K
12:55 58.63 58.66 58.55 58.62 16.4K
13:00 58.60 58.63 58.51 58.60 18.1K
13:05 58.58 58.75 58.56 58.67 26.3K
13:10 58.68 58.69 58.49 58.49 32.6K
13:15 58.51 58.58 58.42 58.58 25.6K
13:20 58.59 58.64 58.50 58.64 92.9K
13:25 58.61 58.94 58.56 58.88 56.9K
13:30 58.90 58.92 58.81 58.91 17.2K
13:35 58.91 58.92 58.77 58.77 22.4K
13:40 58.80 58.92 58.78 58.91 12.0K
13:45 58.92 58.92 58.86 58.88 11.1K
13:50 58.90 58.92 58.84 58.89 11.8K
13:55 58.89 58.99 58.83 58.90 40.1K
14:00 58.88 58.97 58.86 58.92 62.4K
14:05 58.94 59.09 58.90 58.92 63.4K
14:10 58.91 59.04 58.90 59.02 19.1K
14:15 59.02 59.13 58.95 59.13 17.7K
14:20 59.11 59.13 58.99 59.08 23.2K
14:25 59.12 59.12 58.99 59.00 59.2K
14:30 59.01 59.01 58.92 58.92 25.6K
14:35 58.92 59.04 58.91 59.01 22.3K
14:40 59.01 59.15 59.01 59.04 51.9K
14:45 59.04 59.07 59.02 59.04 21.5K
14:50 59.02 59.05 58.93 59.02 37.1K
14:55 59.00 59.10 59.00 59.05 24.1K
15:00 59.05 59.07 59.01 59.01 11.4K
15:05 59.03 59.20 59.03 59.15 27.3K
15:10 59.17 59.35 59.14 59.33 48.9K
15:15 59.30 59.42 59.30 59.40 49.5K
15:20 59.42 59.42 59.31 59.40 28.0K
15:25 59.40 59.45 59.36 59.40 26.0K
15:30 59.42 59.50 59.39 59.42 79.2K
15:35 59.42 59.55 59.42 59.54 37.5K
15:40 59.54 59.76 59.54 59.68 102.0K
15:45 59.68 59.78 59.64 59.78 26.9K
15:50 59.76 59.78 59.59 59.59 27.8K
15:55 59.57 59.60 59.51 59.52 20.7K
16:00 59.49 59.67 59.49 59.67 36.2K
16:05 59.66 59.71 59.58 59.60 16.9K
16:10 59.62 59.63 59.50 59.50 18.6K
16:15 59.49 59.51 59.45 59.46 11.6K
16:20 59.46 59.54 59.46 59.52 15.3K
16:25 59.52 59.52 59.48 59.52 7.1K
16:30 59.52 59.54 59.49 59.54 13.9K
16:35 59.54 59.54 59.48 59.50 7.6K
16:40 59.49 59.61 59.47 59.60 32.6K
16:45 59.60 59.64 59.53 59.63 40.4K
16:50 59.63 59.72 59.57 59.64 25.5K
16:55 59.63 59.68 59.54 59.60 26.2K
17:00 59.61 59.64 59.58 59.64 22.9K
17:05 59.66 59.87 59.62 59.86 406.3K
17:10 59.88 59.96 59.81 59.84 125.5K
17:15 59.82 59.91 59.81 59.90 37.8K
17:20 59.90 59.90 59.80 59.80 32.9K
17:25 59.79 59.79 59.68 59.74 31.5K
17:30 59.71 59.84 59.71 59.82 30.2K
17:35 59.83 59.88 59.80 59.85 46.4K
17:40 59.84 60.02 59.79 60.01 70.2K
17:45 60.01 60.02 59.90 60.02 82.7K
17:50 60.02 60.13 59.95 60.01 144.9K
17:55 59.89 59.89 59.89 59.89 674.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available