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 79.32 79.82 79.05 79.69 60.0K
10:05 79.54 79.96 79.49 79.83 137.1K
10:10 79.85 80.15 79.62 79.98 70.7K
10:15 79.94 80.00 79.48 79.54 93.2K
10:20 79.52 79.65 79.52 79.55 24.5K
10:25 79.59 79.60 78.80 78.80 125.6K
10:30 78.80 79.20 78.61 78.61 106.4K
10:35 78.68 78.90 78.65 78.76 44.4K
10:40 78.78 78.99 78.70 78.93 60.8K
10:45 78.95 79.09 78.86 79.09 37.8K
10:50 79.06 79.16 78.77 78.81 41.5K
10:55 78.74 78.90 78.74 78.89 21.6K
11:00 78.90 79.03 78.76 78.77 31.4K
11:05 78.79 78.98 78.79 78.98 31.9K
11:10 78.98 79.16 78.94 79.16 47.6K
11:15 79.16 79.47 79.16 79.33 64.5K
11:20 79.34 79.40 79.24 79.34 39.0K
11:25 79.36 79.57 79.30 79.37 54.3K
11:30 79.30 79.45 79.21 79.44 32.4K
11:35 79.42 79.65 79.36 79.44 47.6K
11:40 79.44 79.68 79.41 79.42 96.7K
11:45 79.43 79.54 79.42 79.45 15.5K
11:50 79.53 79.59 79.41 79.56 21.9K
11:55 79.53 79.62 79.12 79.12 56.9K
12:00 79.18 79.29 79.03 79.11 48.6K
12:05 79.07 79.39 79.07 79.28 26.8K
12:10 79.31 79.36 79.12 79.35 32.6K
12:15 79.35 79.60 79.35 79.42 66.1K
12:20 79.38 79.62 79.35 79.57 65.4K
12:25 79.55 79.71 79.53 79.61 56.8K
12:30 79.65 79.86 79.58 79.60 31.7K
12:35 79.60 79.64 79.37 79.53 27.5K
12:40 79.51 79.88 79.35 79.80 98.7K
12:45 79.76 79.82 79.66 79.77 25.2K
12:50 79.81 80.00 79.78 79.95 106.4K
12:55 79.97 79.97 79.81 79.88 33.8K
13:00 79.91 79.96 79.76 79.84 64.6K
13:05 79.85 79.94 79.81 79.88 53.3K
13:10 79.89 80.03 79.83 79.90 61.7K
13:15 79.90 79.90 79.76 79.80 24.0K
13:20 79.79 80.08 79.79 79.90 174.4K
13:25 79.92 80.13 79.89 80.07 86.6K
13:30 80.11 80.25 80.05 80.20 107.5K
13:35 80.20 80.20 80.01 80.09 33.9K
13:40 80.06 80.17 80.04 80.05 17.0K
13:45 80.06 80.14 79.92 79.94 27.2K
13:50 79.90 79.90 79.75 79.75 51.7K
13:55 79.75 79.80 79.71 79.74 16.6K
14:00 79.78 79.79 79.72 79.73 25.1K
14:05 79.73 79.85 79.70 79.73 27.6K
14:10 79.75 79.82 79.72 79.77 13.1K
14:15 79.76 79.84 79.76 79.80 11.1K
14:20 79.80 79.84 79.71 79.71 10.1K
14:25 79.71 79.83 79.69 79.83 77.5K
14:30 79.81 79.91 79.74 79.74 34.4K
14:35 79.77 79.86 79.73 79.73 81.7K
14:40 79.74 79.85 79.70 79.81 53.1K
14:45 79.84 80.09 79.82 80.09 71.7K
14:50 80.07 80.22 80.05 80.13 100.6K
14:55 80.11 80.11 79.96 80.06 59.4K
15:00 80.05 80.07 79.97 80.01 33.0K
15:05 80.04 80.04 79.94 80.00 38.5K
15:10 80.01 80.04 79.94 79.94 26.3K
15:15 79.92 79.99 79.85 79.93 28.9K
15:20 79.94 80.04 79.86 79.98 113.8K
15:25 79.99 80.08 79.99 80.04 21.1K
15:30 80.02 80.20 80.01 80.11 61.8K
15:35 80.08 80.24 80.08 80.14 44.0K
15:40 80.17 80.20 80.08 80.15 13.6K
15:45 80.12 80.15 80.03 80.03 26.5K
15:50 80.03 80.19 80.03 80.13 19.0K
15:55 80.10 80.25 80.10 80.20 69.9K
16:00 80.17 80.20 80.15 80.16 49.1K
16:05 80.15 80.19 80.15 80.16 44.7K
16:10 80.16 80.24 80.15 80.19 35.9K
16:15 80.18 80.31 80.16 80.25 64.5K
16:20 80.24 80.31 80.15 80.16 49.1K
16:25 80.16 80.17 79.95 80.01 64.1K
16:30 80.04 80.11 80.01 80.04 30.2K
16:35 80.05 80.15 80.02 80.08 55.3K
16:40 80.07 80.16 80.01 80.03 52.4K
16:45 80.07 80.07 79.82 79.86 76.0K
16:50 79.82 79.82 79.53 79.60 167.2K
16:55 80.00 80.00 80.00 80.00 450.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available