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
10:00 80.51 81.40 80.40 81.15 156.5K
10:05 81.05 81.40 80.63 81.24 203.2K
10:10 81.24 81.69 81.09 81.15 169.1K
10:15 81.36 81.52 80.86 81.13 282.2K
10:20 80.97 81.12 80.74 81.02 184.5K
10:25 81.00 81.08 80.41 80.41 156.0K
10:30 80.38 80.38 79.60 80.12 481.2K
10:35 80.08 80.74 79.90 80.39 283.0K
10:40 80.28 80.37 79.86 79.92 174.6K
10:45 79.95 80.11 79.56 79.57 140.6K
10:50 79.57 79.85 79.40 79.45 410.0K
10:55 79.44 79.45 78.63 78.79 352.0K
11:00 78.80 78.83 78.14 78.51 275.4K
11:05 78.56 78.74 78.05 78.10 205.2K
11:10 78.13 78.82 78.13 78.65 245.8K
11:15 78.65 78.80 78.55 78.75 128.0K
11:20 78.78 79.18 78.70 78.87 251.3K
11:25 78.81 79.36 78.81 79.34 246.3K
11:30 79.36 79.66 79.23 79.65 202.9K
11:35 79.60 79.66 78.94 79.00 189.7K
11:40 79.02 79.16 78.93 79.03 75.6K
11:45 79.04 79.14 78.97 78.97 42.5K
11:50 78.95 78.95 78.57 78.70 84.7K
11:55 78.69 78.79 78.54 78.68 128.7K
12:00 78.68 78.75 78.60 78.65 80.8K
12:05 78.62 78.70 78.52 78.54 55.9K
12:10 78.50 78.72 78.50 78.53 39.1K
12:15 78.54 78.69 78.43 78.46 143.0K
12:20 78.35 78.59 78.20 78.59 206.6K
12:25 78.55 78.67 78.50 78.55 246.7K
12:30 78.56 78.83 78.55 78.55 62.5K
12:35 78.57 78.72 78.51 78.58 25.0K
12:40 78.57 78.67 78.56 78.61 19.0K
12:45 78.66 79.04 78.66 79.04 84.7K
12:50 79.03 79.05 78.73 78.79 51.3K
12:55 78.74 78.83 78.69 78.83 15.1K
13:00 78.79 79.77 78.79 79.73 352.7K
13:05 79.69 79.70 79.17 79.28 280.6K
13:10 79.30 79.71 79.21 79.68 134.1K
13:15 79.68 80.00 79.65 79.89 235.0K
13:20 79.89 79.95 79.73 79.75 55.5K
13:25 79.72 79.76 79.59 79.67 40.5K
13:30 79.65 79.65 79.45 79.60 75.9K
13:35 79.59 79.62 79.09 79.34 91.9K
13:40 79.34 79.36 79.16 79.26 44.3K
13:45 79.23 79.40 79.07 79.20 54.1K
13:50 79.19 79.24 79.01 79.06 27.4K
13:55 79.12 79.12 78.81 78.89 103.9K
14:00 78.86 78.94 78.77 78.85 35.9K
14:05 78.82 79.07 78.82 79.03 54.2K
14:10 79.04 79.26 79.01 79.11 78.4K
14:15 79.15 79.15 79.04 79.13 71.5K
14:20 79.15 79.24 79.12 79.15 30.6K
14:25 79.15 79.15 79.00 79.00 39.8K
14:30 79.07 79.14 79.02 79.08 31.1K
14:35 79.05 79.08 78.92 78.96 74.0K
14:40 78.96 79.00 78.83 78.88 26.8K
14:45 78.84 78.92 78.82 78.85 19.8K
14:50 78.90 79.05 78.75 78.75 50.7K
14:55 78.73 78.81 78.65 78.78 34.4K
15:00 78.79 78.85 78.71 78.80 121.4K
15:05 78.75 78.78 78.60 78.70 53.1K
15:10 78.75 78.80 78.67 78.76 41.1K
15:15 78.80 78.86 78.75 78.75 69.0K
15:20 78.75 78.79 78.69 78.74 96.2K
15:25 78.78 78.98 78.73 78.88 32.5K
15:30 78.92 79.21 78.89 79.12 68.9K
15:35 79.15 79.31 79.01 79.31 90.5K
15:40 79.28 79.36 79.25 79.30 41.6K
15:45 79.27 79.28 79.03 79.05 114.6K
15:50 79.03 79.07 78.80 78.94 54.8K
15:55 78.96 78.98 78.76 78.86 52.4K
16:00 78.89 79.12 78.86 78.95 64.0K
16:05 78.92 78.98 78.86 78.87 43.0K
16:10 78.87 79.07 78.81 79.04 60.0K
16:15 79.03 79.08 78.88 78.92 86.9K
16:20 78.97 79.09 78.90 79.05 96.2K
16:25 79.05 79.05 78.91 78.97 74.5K
16:30 78.97 79.01 78.86 78.94 40.1K
16:35 78.96 79.00 78.91 78.94 43.9K
16:40 78.96 79.00 78.85 78.91 101.8K
16:45 78.91 79.02 78.90 78.97 94.2K
16:50 78.96 79.00 78.75 78.75 60.5K
16:55 78.75 79.05 78.75 79.05 321.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available