EMBRAER ON

EMBR3
🏛️ brazil →
80.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 81.84 82.27 81.75 82.18 49.7K
10:05 82.23 82.25 81.69 81.80 75.9K
10:10 81.88 82.04 81.69 81.85 67.9K
10:15 81.94 82.08 81.73 82.02 56.7K
10:20 82.00 82.25 81.91 82.16 34.8K
10:25 82.15 82.22 81.94 82.05 54.4K
10:30 82.04 82.16 81.88 82.13 156.6K
10:35 82.18 82.28 81.95 82.00 185.7K
10:40 82.03 82.19 81.98 82.19 36.5K
10:45 82.18 83.00 82.18 82.95 156.2K
10:50 82.92 83.31 82.91 83.03 181.7K
10:55 83.07 83.19 82.90 83.10 60.8K
11:00 83.06 83.52 83.03 83.44 114.2K
11:05 83.46 83.46 82.98 83.18 75.3K
11:10 83.18 83.20 82.44 82.50 125.1K
11:15 82.46 82.60 82.26 82.54 84.5K
11:20 82.53 82.57 81.54 81.54 128.6K
11:25 81.54 81.79 81.51 81.68 59.8K
11:30 81.68 81.68 81.15 81.35 131.6K
11:35 81.31 81.51 81.02 81.22 162.2K
11:40 81.25 81.48 81.25 81.48 42.8K
11:45 81.48 81.54 81.36 81.44 28.2K
11:50 81.46 81.52 81.20 81.21 31.6K
11:55 81.22 81.22 81.05 81.13 38.8K
12:00 81.15 81.32 81.15 81.32 33.5K
12:05 81.33 81.38 81.10 81.17 54.8K
12:10 81.19 81.23 80.85 80.92 92.5K
12:15 80.88 81.17 80.87 81.17 53.2K
12:20 81.15 81.31 81.06 81.27 44.4K
12:25 81.28 81.78 81.28 81.70 142.9K
12:30 81.68 81.69 81.43 81.46 72.4K
12:35 81.51 81.64 81.51 81.58 30.2K
12:40 81.60 81.60 81.44 81.51 28.6K
12:45 81.51 81.52 81.42 81.50 17.8K
12:50 81.46 81.61 81.45 81.56 21.3K
12:55 81.55 81.70 81.50 81.59 46.2K
13:00 81.58 81.62 81.48 81.61 29.2K
13:05 81.58 81.60 81.45 81.45 22.4K
13:10 81.45 81.47 81.35 81.40 36.8K
13:15 81.45 81.54 81.37 81.50 22.5K
13:20 81.54 81.65 81.45 81.65 23.6K
13:25 81.63 81.76 81.63 81.76 21.6K
13:30 81.76 81.84 81.50 81.52 66.8K
13:35 81.48 81.56 81.37 81.44 54.3K
13:40 81.48 81.49 81.37 81.46 35.9K
13:45 81.46 81.55 81.42 81.53 6.9K
13:50 81.52 81.68 81.43 81.68 33.4K
13:55 81.64 81.64 81.49 81.49 22.2K
14:00 81.52 81.60 81.49 81.59 12.6K
14:05 81.56 81.72 81.55 81.65 22.1K
14:10 81.67 81.79 81.60 81.79 24.1K
14:15 81.79 81.85 81.72 81.81 20.1K
14:20 81.81 81.85 81.73 81.77 17.1K
14:25 81.74 81.76 81.67 81.74 22.3K
14:30 81.74 81.75 81.59 81.64 22.0K
14:35 81.66 81.66 81.50 81.53 11.0K
14:40 81.50 81.73 81.50 81.73 20.0K
14:45 81.73 81.73 81.64 81.66 11.9K
14:50 81.63 81.70 81.58 81.68 16.0K
14:55 81.68 81.71 81.65 81.69 13.0K
15:00 81.69 81.77 81.68 81.72 21.4K
15:05 81.72 81.76 81.65 81.65 8.8K
15:10 81.65 81.69 81.60 81.63 11.6K
15:15 81.63 81.69 81.47 81.47 21.1K
15:20 81.47 81.59 81.30 81.44 34.5K
15:25 81.44 81.60 81.44 81.48 26.8K
15:30 81.51 81.68 81.47 81.58 39.9K
15:35 81.54 81.55 81.46 81.50 22.3K
15:40 81.50 81.60 81.49 81.58 27.3K
15:45 81.56 81.62 81.50 81.50 9.1K
15:50 81.51 81.54 81.45 81.47 10.7K
15:55 81.47 81.50 81.41 81.48 24.9K
16:00 81.48 81.49 81.31 81.31 19.9K
16:05 81.28 81.35 81.22 81.26 33.6K
16:10 81.27 81.37 81.27 81.36 14.8K
16:15 81.36 81.36 81.28 81.30 9.6K
16:20 81.30 81.30 81.14 81.14 26.4K
16:25 81.13 81.20 81.08 81.18 28.8K
16:30 81.18 81.24 81.16 81.24 29.3K
16:35 81.20 81.24 81.08 81.08 36.6K
16:40 81.06 81.09 80.95 81.09 73.4K
16:45 81.09 81.09 80.99 81.09 37.9K
16:50 81.09 81.17 80.98 81.14 83.9K
16:55 81.15 81.15 81.15 81.15 500.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available