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 59.76 60.24 59.71 60.09 87.9K
10:10 60.18 60.50 60.18 60.36 56.0K
10:15 60.34 60.70 60.32 60.56 53.5K
10:20 60.46 60.58 60.14 60.30 78.1K
10:25 60.35 60.52 60.34 60.41 26.2K
10:30 60.31 60.85 60.13 60.56 156.7K
10:35 60.66 60.71 60.19 60.62 98.3K
10:40 60.63 60.83 60.50 60.64 81.2K
10:45 60.70 60.76 60.43 60.65 41.1K
10:50 60.62 60.99 60.56 60.99 40.4K
10:55 60.99 60.99 60.60 60.68 33.7K
11:00 60.75 60.95 60.67 60.85 51.8K
11:05 60.85 60.98 60.68 60.81 44.4K
11:10 60.74 60.86 60.20 60.20 70.2K
11:15 60.22 60.27 60.06 60.12 81.5K
11:20 60.10 60.43 60.07 60.25 98.0K
11:25 60.25 60.28 59.94 60.08 105.9K
11:30 60.04 60.04 59.54 59.64 181.4K
11:35 59.66 59.76 59.51 59.73 76.9K
11:40 59.78 59.78 59.35 59.37 95.7K
11:45 59.41 59.69 59.20 59.20 133.7K
11:50 59.20 59.20 58.76 58.92 162.3K
11:55 58.90 58.97 58.75 58.86 77.4K
12:00 58.88 59.14 58.81 59.14 54.4K
12:05 59.16 59.46 59.16 59.44 135.9K
12:10 59.39 59.42 59.25 59.31 21.5K
12:15 59.36 59.60 59.28 59.49 49.9K
12:20 59.51 59.64 59.48 59.55 22.3K
12:25 59.56 59.57 59.40 59.43 33.8K
12:30 59.47 59.47 59.23 59.27 47.6K
12:35 59.26 59.46 59.23 59.23 60.6K
12:40 59.25 59.27 59.03 59.04 22.9K
12:45 59.05 59.34 59.04 59.16 27.5K
12:50 59.17 59.21 59.07 59.07 15.2K
12:55 59.07 59.09 58.81 58.88 67.2K
13:00 58.87 58.89 58.76 58.81 57.1K
13:05 58.83 59.00 58.78 58.94 20.9K
13:10 58.94 59.25 58.91 59.18 59.4K
13:15 59.19 59.30 59.11 59.16 93.0K
13:20 59.17 59.30 59.14 59.22 21.0K
13:25 59.22 59.33 59.14 59.15 20.5K
13:30 59.14 59.27 59.14 59.26 54.1K
13:35 59.30 59.35 59.16 59.16 44.1K
13:40 59.17 59.19 58.97 59.04 33.5K
13:45 59.06 59.07 58.92 59.01 40.8K
13:50 59.01 59.20 59.01 59.19 20.7K
13:55 59.19 59.20 59.00 59.00 18.9K
14:00 59.03 59.37 58.99 59.29 36.9K
14:05 59.27 59.34 58.95 58.95 45.8K
14:10 58.99 58.99 58.82 58.90 50.2K
14:15 58.92 59.36 58.59 59.31 276.7K
14:20 59.36 60.81 59.21 60.80 432.9K
14:25 60.84 61.70 60.82 60.91 376.4K
14:30 60.96 61.97 60.85 61.88 308.3K
14:35 61.93 62.22 61.53 61.53 203.0K
14:40 61.56 62.14 61.52 62.00 100.3K
14:45 62.10 62.67 61.98 62.60 157.3K
14:50 62.58 62.69 62.26 62.37 139.3K
14:55 62.43 62.95 62.27 62.83 113.6K
15:00 62.88 63.08 62.70 62.87 297.6K
15:05 62.88 62.94 62.11 62.21 111.7K
15:10 62.25 62.68 62.12 62.32 99.8K
15:15 62.33 62.63 62.26 62.31 92.5K
15:20 62.30 62.63 62.28 62.62 69.6K
15:25 62.51 62.75 62.48 62.65 101.0K
15:30 62.61 62.82 62.10 62.16 67.4K
15:35 62.21 62.36 62.10 62.29 58.2K
15:40 62.24 62.37 61.73 61.78 76.4K
15:45 61.77 62.02 61.58 61.83 64.8K
15:50 61.82 62.11 61.82 61.92 87.5K
15:55 61.88 62.06 61.88 61.95 42.1K
16:00 61.95 62.24 61.81 62.24 82.4K
16:05 62.27 62.42 62.24 62.33 87.6K
16:10 62.33 62.57 62.33 62.54 63.1K
16:15 62.57 62.75 62.40 62.68 84.4K
16:20 62.70 62.90 62.64 62.81 104.3K
16:25 62.82 63.08 62.78 62.92 142.8K
16:30 62.95 63.10 62.88 63.07 128.1K
16:35 63.12 63.12 62.72 62.90 119.2K
16:40 62.85 62.93 62.76 62.90 147.8K
16:45 62.91 62.95 62.74 62.86 118.3K
16:50 62.88 62.98 62.77 62.89 177.6K
16:55 62.94 62.94 62.45 62.45 550.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available