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 79.82 80.14 79.67 79.90 209.2K
10:10 79.92 81.50 79.91 81.47 457.0K
10:15 81.48 82.22 81.48 82.05 369.1K
10:20 82.07 82.87 82.07 82.76 323.9K
10:25 82.73 83.08 82.44 82.81 388.5K
10:30 82.51 82.70 81.67 81.92 468.1K
10:35 81.98 81.98 81.00 81.01 367.7K
10:40 81.08 81.27 80.41 80.49 310.8K
10:45 80.46 80.91 80.36 80.52 195.0K
10:50 80.58 80.68 80.06 80.57 140.9K
10:55 80.58 80.68 80.33 80.51 119.2K
11:00 80.46 80.51 80.07 80.46 112.6K
11:05 80.47 80.69 80.28 80.42 101.4K
11:10 80.38 80.50 79.80 79.84 197.6K
11:15 79.84 80.04 79.69 79.97 106.7K
11:20 79.93 79.98 79.54 79.58 67.7K
11:25 79.52 79.66 79.31 79.37 151.0K
11:30 79.38 79.86 79.27 79.69 105.8K
11:35 79.70 79.78 79.56 79.62 49.8K
11:40 79.62 79.70 79.41 79.47 40.3K
11:45 79.47 79.47 79.19 79.26 70.5K
11:50 79.22 79.22 78.84 79.12 162.1K
11:55 79.12 79.20 78.93 79.18 62.3K
12:00 79.19 79.25 79.05 79.11 47.8K
12:05 79.13 79.36 79.01 79.33 54.1K
12:10 79.33 79.40 79.20 79.37 46.2K
12:15 79.36 79.55 79.36 79.52 74.6K
12:20 79.51 80.06 79.50 80.04 128.0K
12:25 80.04 80.06 79.82 79.88 46.5K
12:30 79.89 79.92 79.63 79.71 43.7K
12:35 79.71 79.76 79.52 79.53 47.3K
12:40 79.51 79.71 79.38 79.49 42.3K
12:45 79.56 79.73 79.45 79.51 28.4K
12:50 79.52 79.65 79.48 79.57 27.7K
12:55 79.59 79.64 79.46 79.46 292.8K
13:00 79.50 79.63 79.49 79.55 29.7K
13:05 79.55 79.58 79.26 79.33 48.8K
13:10 79.33 79.44 79.06 79.18 68.0K
13:15 79.18 79.33 79.08 79.26 46.4K
13:20 79.26 79.30 79.20 79.27 38.1K
13:25 79.26 79.42 79.24 79.40 51.0K
13:30 79.34 79.47 79.24 79.38 57.8K
13:35 79.44 79.60 79.44 79.60 94.2K
13:40 79.61 79.68 79.56 79.65 53.8K
13:45 79.66 79.66 79.40 79.56 28.3K
13:50 79.41 79.57 79.41 79.44 24.0K
13:55 79.33 79.47 79.31 79.39 88.1K
14:00 79.37 79.45 79.25 79.44 57.5K
14:05 79.44 79.71 79.36 79.44 139.1K
14:10 79.40 79.59 79.34 79.44 79.0K
14:15 79.42 79.50 79.26 79.36 62.3K
14:20 79.34 79.39 79.05 79.06 53.5K
14:25 79.06 79.34 78.95 79.18 67.1K
14:30 79.19 79.31 79.19 79.31 45.8K
14:35 79.31 79.40 79.20 79.21 36.8K
14:40 79.22 79.28 79.01 79.01 50.2K
14:45 79.06 79.08 78.93 78.94 59.6K
14:50 78.94 78.98 78.85 78.86 55.0K
14:55 78.86 78.91 78.69 78.79 116.9K
15:00 78.83 78.83 78.60 78.60 110.7K
15:05 78.61 78.66 78.25 78.42 175.4K
15:10 78.40 78.48 78.31 78.32 47.5K
15:15 78.35 78.50 78.30 78.47 48.7K
15:20 78.47 78.50 78.40 78.40 48.5K
15:25 78.43 78.45 78.25 78.26 62.8K
15:30 78.30 78.50 78.16 78.45 91.6K
15:35 78.35 78.45 78.25 78.40 39.3K
15:40 78.44 78.50 78.44 78.50 27.1K
15:45 78.50 78.60 78.42 78.42 57.3K
15:50 78.40 78.45 78.31 78.34 56.0K
15:55 78.34 78.48 78.31 78.45 49.3K
16:00 78.45 78.64 78.45 78.55 40.7K
16:05 78.59 78.60 78.46 78.57 36.9K
16:10 78.57 78.58 78.36 78.40 44.5K
16:15 78.42 78.46 78.15 78.31 59.1K
16:20 78.26 78.26 77.91 78.04 172.2K
16:25 78.02 78.17 77.96 78.15 61.3K
16:30 78.17 78.24 78.08 78.10 77.8K
16:35 78.18 78.18 77.92 78.00 56.7K
16:40 77.96 78.00 77.88 77.90 89.3K
16:45 77.89 77.92 77.82 77.89 117.0K
16:50 77.85 77.92 77.67 77.92 172.7K
16:55 77.88 77.88 77.88 77.88 830.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available