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
10:05 61.07 61.30 60.89 61.00 137.1K
10:10 60.98 61.63 60.98 61.60 175.3K
10:15 61.62 61.68 61.48 61.65 118.2K
10:20 61.66 61.72 61.56 61.64 43.6K
10:25 61.64 61.82 61.58 61.81 116.0K
10:30 61.82 61.90 61.65 61.80 85.4K
10:35 61.80 61.80 61.61 61.69 42.8K
10:40 61.63 62.08 61.63 62.08 133.5K
10:45 62.15 62.49 62.14 62.49 179.9K
10:50 62.50 62.85 62.50 62.71 178.5K
10:55 62.71 62.85 62.54 62.71 136.5K
11:00 62.79 62.85 62.73 62.81 85.2K
11:05 62.78 62.81 62.54 62.57 125.1K
11:10 62.58 62.66 62.41 62.62 94.0K
11:15 62.62 62.62 62.26 62.26 53.5K
11:20 62.24 62.48 62.23 62.46 93.5K
11:25 62.47 62.83 62.35 62.72 86.1K
11:30 62.65 62.69 62.27 62.29 151.1K
11:35 62.25 62.28 62.00 62.13 184.0K
11:40 62.14 62.15 61.61 61.75 208.0K
11:45 61.74 61.92 61.60 61.60 129.1K
11:50 61.68 61.70 61.34 61.52 232.1K
11:55 61.63 61.87 61.55 61.71 152.1K
12:00 61.78 61.78 61.36 61.36 93.1K
12:05 61.39 61.50 61.25 61.37 115.8K
12:10 61.37 61.40 61.16 61.16 81.0K
12:15 61.19 61.30 61.07 61.14 241.8K
12:20 61.10 61.11 60.94 61.06 163.2K
12:25 61.04 61.23 61.01 61.05 82.0K
12:30 61.06 61.16 60.98 61.01 80.4K
12:35 61.01 61.36 60.98 61.28 163.8K
12:40 61.29 61.35 61.10 61.29 77.8K
12:45 61.29 61.45 61.27 61.44 63.5K
12:50 61.45 61.50 61.30 61.31 69.1K
12:55 61.34 61.44 61.27 61.36 63.3K
13:00 61.36 61.44 61.24 61.32 127.4K
13:05 61.34 61.51 61.28 61.47 67.9K
13:10 61.48 61.49 61.19 61.26 44.6K
13:15 61.24 61.25 61.03 61.09 50.0K
13:20 61.09 61.12 61.03 61.05 35.6K
13:25 61.06 61.09 60.95 60.98 34.6K
13:30 60.96 60.98 60.68 60.79 94.9K
13:35 60.78 60.94 60.73 60.88 36.3K
13:40 60.85 60.88 60.76 60.88 17.2K
13:45 60.87 60.98 60.82 60.90 21.8K
13:50 60.89 60.89 60.59 60.59 46.1K
13:55 60.59 60.90 60.52 60.87 36.4K
14:00 60.85 60.92 60.83 60.89 22.6K
14:05 60.89 60.98 60.80 60.85 27.6K
14:10 60.86 60.90 60.80 60.88 13.5K
14:15 60.87 60.87 60.70 60.72 21.8K
14:20 60.72 60.74 60.65 60.72 25.6K
14:25 60.72 60.80 60.60 60.67 26.9K
14:30 60.68 60.68 60.52 60.62 52.1K
14:35 60.62 60.67 60.59 60.64 21.4K
14:40 60.66 60.76 60.64 60.75 45.3K
14:45 60.75 60.75 60.66 60.69 46.6K
14:50 60.71 60.87 60.66 60.87 17.9K
14:55 60.86 61.01 60.85 60.96 33.6K
15:00 60.96 61.01 60.88 61.00 25.9K
15:05 61.01 61.03 60.74 60.96 62.8K
15:10 60.96 61.13 60.96 61.00 46.3K
15:15 60.98 61.04 60.85 60.88 46.5K
15:20 60.88 61.04 60.83 60.98 66.5K
15:25 60.97 61.09 60.80 60.84 60.5K
15:30 60.84 60.84 60.62 60.68 56.0K
15:35 60.70 60.88 60.68 60.84 39.4K
15:40 60.86 60.88 60.65 60.72 44.2K
15:45 60.69 60.82 60.69 60.77 31.0K
15:50 60.77 60.79 60.68 60.78 28.9K
15:55 60.78 60.78 60.65 60.66 29.4K
16:00 60.67 60.72 60.61 60.65 45.9K
16:05 60.66 60.70 60.60 60.65 37.6K
16:10 60.65 60.65 60.56 60.61 38.8K
16:15 60.61 60.65 60.57 60.61 23.1K
16:20 60.61 60.69 60.57 60.69 28.2K
16:25 60.61 60.66 60.57 60.57 36.0K
16:30 60.56 60.61 60.48 60.56 42.7K
16:35 60.55 60.63 60.54 60.62 28.1K
16:40 60.62 60.66 60.60 60.64 27.9K
16:45 60.64 60.80 60.57 60.75 33.2K
16:50 60.75 60.81 60.73 60.80 51.8K
16:55 60.79 60.80 60.71 60.77 32.8K
17:00 60.75 60.86 60.75 60.78 33.6K
17:05 60.78 60.87 60.78 60.79 42.0K
17:10 60.74 60.76 60.61 60.65 43.9K
17:15 60.65 60.80 60.65 60.80 29.8K
17:20 60.80 60.85 60.79 60.85 22.5K
17:25 60.85 60.97 60.81 60.97 72.3K
17:30 60.97 60.97 60.89 60.92 85.5K
17:35 60.92 60.98 60.84 60.90 78.0K
17:40 60.88 60.95 60.88 60.92 81.0K
17:45 60.87 60.96 60.86 60.93 54.3K
17:50 60.89 60.89 60.66 60.81 58.5K
17:55 60.62 60.62 60.62 60.62 354.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available