EMBRAER ON

EMBR3
🏛️ brazil →
76.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 58.37 58.54 58.22 58.49 107.4K
10:10 58.51 58.78 58.40 58.62 104.6K
10:15 58.55 58.55 58.24 58.39 65.3K
10:20 58.32 58.61 58.25 58.45 56.6K
10:25 58.41 58.52 58.30 58.31 49.3K
10:30 58.48 59.37 58.41 59.33 236.7K
10:35 59.31 59.31 58.32 58.68 366.3K
10:40 58.71 58.71 58.15 58.42 160.1K
10:45 58.40 58.96 58.27 58.92 147.4K
10:50 58.91 59.41 58.91 59.41 126.7K
10:55 59.49 59.74 59.41 59.56 103.3K
11:00 59.54 59.79 59.54 59.65 122.5K
11:05 59.61 59.77 59.20 59.32 114.6K
11:10 59.32 60.88 59.30 60.87 412.7K
11:15 61.13 61.44 60.80 60.89 261.8K
11:20 60.83 60.93 60.04 60.12 130.5K
11:25 60.02 60.50 60.00 60.30 94.8K
11:30 60.20 60.84 60.00 60.42 101.9K
11:35 60.37 60.43 59.66 59.72 84.7K
11:40 59.66 60.20 59.66 60.17 57.2K
11:45 60.17 60.44 60.04 60.41 59.9K
11:50 60.42 60.96 60.41 60.84 72.0K
11:55 60.78 61.04 60.70 61.03 83.8K
12:00 61.00 61.27 60.96 61.09 76.7K
12:05 61.09 61.10 60.50 60.56 96.2K
12:10 60.42 60.63 60.01 60.08 101.5K
12:15 60.07 60.53 59.91 60.47 123.0K
12:20 60.43 60.54 59.98 59.98 53.9K
12:25 59.96 60.10 59.71 59.88 68.3K
12:30 59.87 60.00 59.75 59.79 42.8K
12:35 59.72 60.13 59.72 60.08 41.0K
12:40 60.07 60.52 60.04 60.46 49.1K
12:45 60.45 60.45 60.13 60.22 36.0K
12:50 60.33 60.52 60.23 60.25 52.8K
12:55 60.28 60.41 60.16 60.17 84.2K
13:00 60.24 60.28 60.01 60.06 91.3K
13:05 60.06 60.09 59.86 59.92 54.1K
13:10 59.91 60.10 59.84 60.06 17.2K
13:15 60.03 60.13 59.90 60.08 40.0K
13:20 60.04 60.10 59.85 60.07 252.8K
13:25 60.05 60.19 59.96 60.11 212.1K
13:30 60.06 60.31 60.06 60.29 155.8K
13:35 60.25 60.32 60.16 60.24 132.0K
13:40 60.20 60.20 59.81 59.95 74.5K
13:45 59.92 59.96 59.75 59.82 76.5K
13:50 59.78 60.00 59.76 59.99 29.5K
13:55 59.97 59.97 59.69 59.85 69.1K
14:00 59.88 60.47 59.88 59.93 140.5K
14:05 59.91 60.03 59.85 59.90 71.6K
14:10 59.92 60.20 59.85 60.15 59.6K
14:15 60.10 60.30 60.10 60.20 299.0K
14:20 60.15 60.19 60.03 60.15 33.0K
14:25 60.09 60.25 59.97 60.25 30.6K
14:30 60.19 60.23 59.96 60.19 24.8K
14:35 60.10 60.30 60.07 60.22 36.6K
14:40 60.24 60.37 60.07 60.34 54.0K
14:45 60.32 60.44 60.03 60.31 127.0K
14:50 60.23 60.63 60.21 60.61 120.1K
14:55 60.53 60.58 60.37 60.57 51.0K
15:00 60.58 60.75 60.47 60.52 70.8K
15:05 60.52 60.67 60.38 60.65 43.2K
15:10 60.70 60.79 60.49 60.65 97.1K
15:15 60.66 60.88 60.61 60.79 71.6K
15:20 60.80 60.94 60.60 60.66 33.5K
15:25 60.67 60.67 60.25 60.25 82.7K
15:30 60.25 60.40 60.11 60.15 42.6K
15:35 60.15 60.34 60.15 60.25 31.7K
15:40 60.21 60.40 60.17 60.18 34.7K
15:45 60.18 60.30 60.11 60.15 40.7K
15:50 60.11 60.23 59.99 60.10 70.1K
15:55 60.10 60.15 59.96 60.08 85.8K
16:00 60.06 60.31 60.04 60.08 64.2K
16:05 60.07 60.14 60.04 60.05 25.2K
16:10 60.05 60.09 59.95 60.05 69.6K
16:15 60.06 60.23 59.97 60.21 57.0K
16:20 60.19 60.21 60.00 60.02 44.9K
16:25 60.05 60.08 59.97 59.98 24.3K
16:30 59.98 60.41 59.95 60.37 88.2K
16:35 60.37 60.47 60.22 60.24 148.7K
16:40 60.20 60.20 59.91 59.92 143.1K
16:45 59.91 60.00 59.79 59.92 211.1K
16:50 59.89 60.10 59.83 60.08 143.5K
16:55 60.11 60.11 60.11 60.11 1,036.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available