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 80.85 80.85 80.34 80.35 29.4K
10:05 80.43 80.47 80.03 80.21 112.6K
10:10 80.18 80.46 80.13 80.30 35.0K
10:15 80.36 80.37 80.06 80.10 109.3K
10:20 80.08 80.36 80.01 80.01 33.1K
10:25 80.01 80.30 80.00 80.26 43.9K
10:30 80.25 80.51 80.05 80.51 79.2K
10:35 80.45 80.56 80.26 80.40 30.2K
10:40 80.44 80.71 80.33 80.69 49.8K
10:45 80.70 81.00 80.68 80.99 61.9K
10:50 80.95 81.30 80.91 80.99 97.7K
10:55 80.99 81.15 80.84 80.84 30.7K
11:00 80.80 80.83 80.42 80.61 68.4K
11:05 80.66 80.79 80.65 80.77 26.5K
11:10 80.80 81.05 80.75 81.00 34.9K
11:15 80.98 81.20 80.96 81.07 24.1K
11:20 81.02 81.10 80.94 80.94 53.6K
11:25 80.96 81.10 80.96 80.98 15.4K
11:30 80.97 81.01 80.91 80.98 22.8K
11:35 81.01 81.13 80.93 80.94 21.2K
11:40 80.99 81.09 80.94 81.02 16.3K
11:45 81.02 81.09 80.99 81.07 13.9K
11:50 81.04 81.11 81.00 81.05 47.8K
11:55 81.02 81.05 80.85 80.96 52.6K
12:00 80.99 81.24 80.94 81.22 93.9K
12:05 81.21 81.78 81.14 81.57 196.4K
12:10 81.57 81.57 81.18 81.21 106.4K
12:15 81.21 81.28 81.05 81.17 50.1K
12:20 81.15 81.22 81.05 81.22 24.2K
12:25 81.21 81.24 81.11 81.21 31.2K
12:30 81.22 81.57 81.15 81.53 55.7K
12:35 81.52 81.57 81.34 81.45 31.0K
12:40 81.45 81.48 81.40 81.43 20.3K
12:45 81.46 81.68 81.41 81.57 31.8K
12:50 81.57 81.61 81.50 81.52 57.6K
12:55 81.51 81.58 81.47 81.57 121.8K
13:00 81.53 81.58 81.44 81.49 190.7K
13:05 81.49 81.54 81.40 81.50 66.0K
13:10 81.49 81.53 81.44 81.50 951.4K
13:15 81.52 81.61 81.42 81.59 76.0K
13:20 81.60 81.69 81.56 81.62 55.5K
13:25 81.63 81.70 81.56 81.64 40.7K
13:30 81.61 81.72 81.61 81.64 67.3K
13:35 81.65 81.73 81.60 81.65 47.6K
13:40 81.64 81.78 81.62 81.76 50.0K
13:45 81.77 81.97 81.75 81.90 205.2K
13:50 81.94 83.09 81.94 82.67 509.1K
13:55 82.68 82.82 82.61 82.70 157.3K
14:00 82.74 82.81 82.62 82.70 112.0K
14:05 82.70 82.74 82.34 82.38 65.5K
14:10 82.36 82.41 82.12 82.40 47.5K
14:15 82.41 82.55 82.32 82.33 50.2K
14:20 82.32 82.50 82.03 82.08 125.1K
14:25 82.08 82.08 81.92 82.07 78.4K
14:30 82.09 82.26 81.64 81.64 230.6K
14:35 81.61 81.64 79.75 80.41 866.9K
14:40 80.40 80.73 80.11 80.17 290.1K
14:45 79.91 80.35 79.77 80.12 255.2K
14:50 80.15 80.31 80.00 80.15 212.8K
14:55 80.17 80.17 78.87 79.15 560.5K
15:00 79.10 79.54 79.10 79.28 241.4K
15:05 79.29 79.45 79.19 79.24 46.9K
15:10 79.24 79.48 79.13 79.29 144.9K
15:15 79.32 79.44 78.90 78.92 262.8K
15:20 78.87 79.06 78.74 79.06 144.8K
15:25 79.06 79.14 78.94 79.05 65.2K
15:30 79.02 79.04 78.29 78.43 317.9K
15:35 78.41 78.46 77.97 78.34 667.1K
15:40 78.33 78.39 77.96 78.31 93.6K
15:45 78.31 78.32 77.98 78.01 204.5K
15:50 78.02 78.38 77.98 78.29 247.7K
15:55 78.31 78.32 77.63 77.89 232.2K
16:00 77.92 78.00 77.55 77.67 1,362.2K
16:05 77.65 77.65 77.22 77.32 335.2K
16:10 77.42 77.65 77.38 77.59 233.0K
16:15 77.55 77.64 77.49 77.58 426.2K
16:20 77.60 77.74 77.22 77.22 226.3K
16:25 77.24 77.43 77.11 77.37 217.6K
16:30 77.37 77.77 77.32 77.73 347.3K
16:35 77.73 78.16 77.58 78.08 309.1K
16:40 78.06 78.24 77.93 78.04 255.1K
16:45 78.05 78.27 78.05 78.19 268.1K
16:50 78.18 78.22 78.01 78.02 331.3K
16:55 78.21 78.21 78.21 78.21 738.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available