EMBRAER ON

EMBR3
🏛️ brazil →
80.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 77.30 78.97 77.29 78.89 540.9K
10:10 78.86 79.50 78.86 79.18 492.3K
10:15 79.16 80.84 79.08 80.84 324.3K
10:20 80.39 80.39 79.73 79.77 194.0K
10:25 79.72 80.82 79.72 80.69 1,024.7K
10:30 80.47 80.92 79.54 80.44 1,176.4K
10:35 80.31 81.49 80.31 81.34 953.9K
10:40 81.33 81.83 80.59 81.07 715.5K
10:45 81.12 81.54 80.98 81.30 398.9K
10:50 81.37 82.22 80.85 82.13 550.1K
10:55 82.12 82.78 81.94 82.33 351.2K
11:00 82.33 82.37 81.81 82.01 376.8K
11:05 82.07 82.25 81.43 81.49 252.3K
11:10 81.43 81.78 81.43 81.44 148.6K
11:15 81.46 81.46 80.99 81.36 338.9K
11:20 81.26 81.41 81.01 81.23 192.0K
11:25 81.23 81.30 80.70 80.85 198.4K
11:30 80.86 81.09 80.55 80.68 287.3K
11:35 80.61 80.73 80.40 80.56 139.0K
11:40 80.61 81.14 80.58 80.88 232.0K
11:45 80.90 80.90 80.40 80.49 170.7K
11:50 80.50 80.63 80.07 80.52 265.0K
11:55 80.49 80.51 80.29 80.33 113.7K
12:00 80.32 80.65 80.32 80.63 124.2K
12:05 80.69 80.89 80.63 80.75 146.9K
12:10 80.70 80.76 80.21 80.24 112.2K
12:15 80.21 80.21 79.86 80.02 264.9K
12:20 80.02 80.16 79.89 79.93 98.0K
12:25 79.90 80.19 79.82 80.17 198.2K
12:30 80.17 80.43 80.07 80.16 212.2K
12:35 80.13 80.75 80.12 80.66 207.6K
12:40 80.65 80.82 80.55 80.60 83.3K
12:45 80.65 80.95 80.60 80.90 242.3K
12:50 80.86 81.02 80.80 80.85 133.0K
12:55 80.89 81.33 80.85 81.30 154.8K
13:00 81.30 81.30 81.05 81.14 54.4K
13:05 81.14 81.28 81.03 81.22 61.1K
13:10 81.27 81.32 81.03 81.16 77.9K
13:15 81.14 81.43 80.88 80.90 127.7K
13:20 80.90 81.08 80.87 80.99 49.2K
13:25 80.98 81.02 80.90 80.91 28.7K
13:30 80.76 80.91 80.76 80.87 48.6K
13:35 80.86 80.92 80.78 80.89 28.1K
13:40 80.84 81.14 80.83 81.06 68.9K
13:45 81.09 81.09 80.73 80.95 44.8K
13:50 80.96 81.11 80.89 81.11 43.8K
13:55 81.09 81.11 80.93 80.97 29.3K
14:00 81.02 81.02 80.73 80.80 37.3K
14:05 80.82 80.82 80.61 80.69 57.8K
14:10 80.73 80.89 80.63 80.83 69.6K
14:15 80.87 80.92 80.75 80.77 51.1K
14:20 80.77 80.90 80.69 80.73 49.0K
14:25 80.71 80.78 80.39 80.46 108.0K
14:30 80.47 80.50 80.22 80.25 168.1K
14:35 80.23 80.49 80.10 80.31 227.3K
14:40 80.37 80.51 80.31 80.37 117.9K
14:45 80.38 80.65 80.38 80.65 85.1K
14:50 80.66 80.69 80.35 80.55 93.4K
14:55 80.51 80.58 80.30 80.50 259.2K
15:00 80.54 80.64 80.30 80.53 401.8K
15:05 80.49 80.82 80.14 80.55 393.4K
15:10 80.62 80.83 80.42 80.63 239.0K
15:15 80.63 80.68 80.31 80.40 199.1K
15:20 80.40 80.65 80.38 80.46 190.7K
15:25 80.50 80.55 80.39 80.53 66.0K
15:30 80.52 80.56 80.27 80.40 215.5K
15:35 80.41 80.47 80.20 80.20 89.1K
15:40 80.25 80.34 80.15 80.26 107.2K
15:45 80.28 80.45 80.12 80.38 135.0K
15:50 80.49 80.62 80.32 80.32 159.7K
15:55 80.36 80.43 80.21 80.29 87.5K
16:00 80.30 80.41 80.25 80.41 232.9K
16:05 80.40 80.46 80.34 80.40 155.9K
16:10 80.40 80.69 80.35 80.53 207.5K
16:15 80.56 80.62 80.44 80.60 68.0K
16:20 80.60 80.64 80.41 80.48 80.6K
16:25 80.49 80.66 80.43 80.59 88.4K
16:30 80.63 80.68 80.51 80.54 116.7K
16:35 80.53 80.68 80.44 80.62 159.1K
16:40 80.62 80.74 80.53 80.66 127.5K
16:45 80.68 80.68 80.48 80.52 171.3K
16:50 80.54 80.61 80.40 80.48 250.7K
16:55 80.66 80.66 80.66 80.66 1,398.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available