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 82.08 82.81 82.06 82.51 2,876.1K
10:10 82.48 82.49 81.96 82.27 497.9K
10:15 82.27 82.90 82.27 82.54 418.6K
10:20 82.60 82.84 82.33 82.78 177.2K
10:25 82.77 82.77 82.45 82.64 92.6K
10:30 82.68 82.87 81.70 82.21 609.9K
10:35 82.24 82.60 82.03 82.30 145.6K
10:40 82.23 82.30 81.81 82.05 153.6K
10:45 82.00 82.00 80.65 80.78 474.1K
10:50 80.77 80.93 80.22 80.59 269.3K
10:55 80.59 80.59 79.88 79.89 180.4K
11:00 79.89 80.45 79.73 80.18 220.7K
11:05 80.13 80.13 79.74 80.00 162.7K
11:10 79.91 80.18 79.80 80.02 136.7K
11:15 80.09 80.30 79.86 79.87 228.7K
11:20 79.85 79.89 79.00 79.31 542.6K
11:25 79.35 79.68 79.32 79.61 63.3K
11:30 79.61 79.65 79.30 79.33 68.8K
11:35 79.30 79.56 78.61 78.89 187.9K
11:40 78.83 78.95 78.53 78.69 126.5K
11:45 78.61 78.66 78.40 78.53 138.8K
11:50 78.47 78.83 78.40 78.83 69.3K
11:55 78.84 79.36 78.82 79.36 114.4K
12:00 79.33 79.73 79.20 79.54 159.1K
12:05 79.56 79.76 79.42 79.67 48.1K
12:10 79.61 79.65 79.13 79.14 49.3K
12:15 79.13 79.17 78.80 78.87 66.7K
12:20 78.85 78.94 78.55 78.69 49.0K
12:25 78.69 78.69 78.41 78.52 146.5K
12:30 78.57 78.67 78.53 78.53 18.0K
12:35 78.53 78.69 78.41 78.65 106.6K
12:40 78.68 78.69 78.51 78.57 27.4K
12:45 78.65 78.81 78.60 78.81 49.2K
12:50 78.80 79.18 78.51 79.18 187.3K
12:55 79.22 79.23 78.89 78.90 29.2K
13:00 78.90 78.90 78.49 78.49 37.5K
13:05 78.47 78.64 78.40 78.50 50.4K
13:10 78.50 78.59 78.48 78.55 20.2K
13:15 78.55 78.62 78.51 78.57 13.3K
13:20 78.58 78.89 78.58 78.75 41.2K
13:25 78.75 78.85 78.72 78.84 21.5K
13:30 78.77 79.04 78.77 78.91 45.4K
13:35 78.95 78.96 78.85 78.95 20.6K
13:40 78.89 78.96 78.80 78.96 33.7K
13:45 79.09 79.31 78.89 78.98 81.1K
13:50 78.93 78.98 78.79 78.88 32.0K
13:55 78.96 79.10 78.86 78.88 64.3K
14:00 78.95 78.95 78.80 78.81 31.8K
14:05 78.86 78.98 78.84 78.98 17.2K
14:10 78.95 79.09 78.94 79.02 58.0K
14:15 79.01 79.02 78.76 78.86 46.1K
14:20 78.86 78.86 78.70 78.71 41.4K
14:25 78.75 78.89 78.75 78.80 36.7K
14:30 78.84 78.89 78.71 78.88 21.5K
14:35 78.80 79.25 78.80 79.18 91.4K
14:40 79.16 79.40 79.13 79.33 54.5K
14:45 79.32 79.38 79.11 79.14 43.3K
14:50 79.15 79.29 79.02 79.16 31.7K
14:55 79.21 79.25 79.17 79.22 13.6K
15:00 79.21 79.24 78.90 78.95 31.0K
15:05 78.91 78.97 78.54 78.55 114.6K
15:10 78.56 78.59 78.24 78.28 186.5K
15:15 78.22 78.24 77.24 77.60 376.0K
15:20 77.54 78.10 77.54 78.10 259.3K
15:25 78.05 78.20 78.00 78.10 80.1K
15:30 78.12 78.46 78.08 78.34 117.0K
15:35 78.34 78.48 78.07 78.08 79.5K
15:40 78.08 78.20 78.01 78.04 37.7K
15:45 78.02 78.08 77.91 78.08 81.1K
15:50 78.10 78.23 78.03 78.18 74.8K
15:55 78.19 78.35 78.12 78.28 58.0K
16:00 78.29 78.40 78.23 78.37 71.7K
16:05 78.39 78.51 78.36 78.45 46.0K
16:10 78.45 78.50 78.22 78.34 73.2K
16:15 78.34 78.73 78.34 78.69 144.5K
16:20 78.64 78.69 78.44 78.47 62.3K
16:25 78.52 78.65 78.44 78.59 95.7K
16:30 78.65 78.69 78.53 78.63 61.6K
16:35 78.63 78.70 78.50 78.58 73.8K
16:40 78.53 78.66 78.35 78.42 138.1K
16:45 78.44 78.90 78.44 78.61 226.0K
16:50 78.65 78.67 78.47 78.64 126.7K
16:55 78.62 78.62 78.62 78.62 804.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available