EMBRAER ON

EMBR3
🏛️ brazil →
77.03
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 61.15 61.27 60.71 61.21 86.9K
10:15 61.16 61.57 60.97 61.57 62.5K
10:20 61.47 61.89 61.44 61.77 149.2K
10:25 61.76 61.80 61.59 61.68 64.3K
10:30 61.69 61.78 61.42 61.53 145.7K
10:35 61.58 61.93 61.49 61.93 190.4K
10:40 61.98 61.98 61.62 61.84 63.6K
10:45 61.90 61.91 61.63 61.71 79.1K
10:50 61.70 61.83 61.64 61.80 51.4K
10:55 61.80 61.87 61.72 61.72 53.9K
11:00 61.71 61.89 61.69 61.81 78.7K
11:05 61.86 61.87 61.66 61.79 62.0K
11:10 61.73 61.83 61.69 61.82 47.0K
11:15 61.79 61.82 61.75 61.77 53.0K
11:20 61.77 61.96 61.68 61.90 52.8K
11:25 61.92 61.95 61.51 61.60 88.0K
11:30 61.66 61.76 61.21 61.35 132.8K
11:35 61.33 61.47 61.10 61.37 68.3K
11:40 61.39 61.51 61.30 61.39 44.3K
11:45 61.36 61.86 61.36 61.76 69.8K
11:50 61.79 61.87 61.69 61.83 73.4K
11:55 61.79 62.20 61.79 62.02 272.9K
12:00 62.05 62.05 61.86 61.95 82.4K
12:05 61.92 61.96 61.76 61.81 39.2K
12:10 61.81 61.83 61.71 61.74 22.5K
12:15 61.74 61.90 61.74 61.88 23.5K
12:20 61.88 62.08 61.84 61.99 44.1K
12:25 61.99 62.02 61.89 61.89 19.4K
12:30 61.89 61.95 61.80 61.86 18.3K
12:35 61.89 61.98 61.87 61.97 16.9K
12:40 61.97 62.03 61.94 62.01 14.6K
12:45 62.02 62.07 61.96 62.07 25.0K
12:50 62.08 62.16 62.00 62.04 53.7K
12:55 62.00 62.03 61.90 61.96 50.0K
13:00 62.02 62.05 61.86 61.88 31.4K
13:05 61.88 62.12 61.82 62.12 88.3K
13:10 62.14 62.19 62.06 62.18 36.2K
13:15 62.13 62.47 62.05 62.47 98.6K
13:20 62.48 62.48 62.14 62.14 37.0K
13:25 62.09 62.29 62.09 62.12 72.4K
13:30 62.15 62.18 62.07 62.16 105.0K
13:35 62.17 62.18 62.13 62.18 16.3K
13:40 62.15 62.38 62.14 62.36 50.7K
13:45 62.30 62.36 62.27 62.33 23.4K
13:50 62.34 62.38 62.25 62.35 19.9K
13:55 62.36 62.37 62.19 62.21 28.4K
14:00 62.20 62.26 62.20 62.23 21.4K
14:05 62.21 62.28 62.13 62.16 26.0K
14:10 62.15 62.20 62.12 62.19 22.2K
14:15 62.19 62.22 62.01 62.01 31.4K
14:20 62.00 62.19 61.96 62.19 35.5K
14:25 62.19 62.32 62.17 62.31 20.3K
14:30 62.29 62.33 62.13 62.15 34.7K
14:35 62.17 62.18 62.10 62.14 11.8K
14:40 62.15 62.18 62.07 62.07 26.2K
14:45 62.08 62.11 62.02 62.11 47.3K
14:50 62.11 62.17 62.07 62.17 16.1K
14:55 62.17 62.17 61.97 62.02 41.0K
15:00 62.02 62.11 61.99 62.02 32.1K
15:05 62.00 62.03 61.78 61.88 67.2K
15:10 61.89 61.95 61.87 61.93 35.2K
15:15 61.95 61.95 61.81 61.92 30.6K
15:20 61.94 62.04 61.93 62.04 25.3K
15:25 62.04 62.06 61.95 61.99 20.0K
15:30 61.96 62.01 61.84 61.96 35.0K
15:35 61.97 61.97 61.83 61.88 18.3K
15:40 61.88 61.89 61.81 61.85 17.8K
15:45 61.87 61.88 61.76 61.86 74.5K
15:50 61.86 61.94 61.77 61.86 50.4K
15:55 61.85 61.89 61.75 61.88 23.3K
16:00 61.86 61.90 61.81 61.81 26.5K
16:05 61.83 61.83 61.67 61.71 34.1K
16:10 61.69 61.73 61.67 61.69 16.1K
16:15 61.68 61.72 61.60 61.64 30.3K
16:20 61.64 61.87 61.64 61.79 70.8K
16:25 61.75 61.83 61.75 61.80 16.3K
16:30 61.80 61.93 61.80 61.92 19.7K
16:35 61.93 61.97 61.84 61.84 17.4K
16:40 61.86 61.97 61.86 61.88 16.9K
16:45 61.91 61.91 61.82 61.82 16.3K
16:50 61.82 61.82 61.68 61.68 62.2K
16:55 61.68 61.81 61.68 61.76 38.6K
17:00 61.79 61.95 61.79 61.89 83.3K
17:05 61.89 62.01 61.80 61.84 174.3K
17:10 61.82 61.97 61.76 61.76 126.4K
17:15 61.78 61.91 61.75 61.82 58.8K
17:20 61.86 62.02 61.79 62.01 85.5K
17:25 61.99 61.99 61.88 61.89 40.0K
17:30 61.92 61.96 61.83 61.96 61.9K
17:35 61.94 62.07 61.90 62.07 73.6K
17:40 62.01 62.09 61.95 62.08 117.0K
17:45 62.04 62.10 61.94 61.99 57.8K
17:50 62.02 62.05 61.94 62.03 71.7K
17:55 61.99 61.99 61.45 61.45 475.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available