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 78.21 78.21 77.85 78.08 67.4K
10:05 78.19 79.06 78.19 78.39 158.2K
10:10 78.33 78.43 77.77 77.82 160.9K
10:15 77.88 78.00 77.60 77.70 101.6K
10:20 77.84 78.31 77.82 78.27 83.3K
10:25 78.21 78.41 78.08 78.24 90.2K
10:30 78.06 78.46 77.97 78.20 161.8K
10:35 78.15 78.36 78.00 78.27 109.6K
10:40 78.24 78.26 77.95 78.07 39.5K
10:45 78.07 78.22 77.84 77.89 73.4K
10:50 77.93 77.99 77.72 77.82 70.1K
10:55 77.85 77.85 77.31 77.45 203.7K
11:00 77.54 77.90 77.50 77.75 72.8K
11:05 77.70 77.84 77.61 77.71 33.7K
11:10 77.64 77.70 77.53 77.59 27.1K
11:15 77.61 77.83 77.58 77.78 20.3K
11:20 77.77 77.92 77.60 77.74 45.7K
11:25 77.74 78.16 77.74 78.11 134.1K
11:30 78.15 78.46 78.08 78.35 133.1K
11:35 78.29 78.51 78.22 78.31 159.6K
11:40 78.31 78.31 78.15 78.19 32.9K
11:45 78.23 78.46 78.23 78.27 113.8K
11:50 78.28 78.30 78.19 78.24 17.9K
11:55 78.22 78.27 77.95 78.03 49.9K
12:00 78.05 78.11 77.96 77.97 12.3K
12:05 78.04 78.11 77.97 78.05 23.0K
12:10 78.05 78.13 77.89 77.92 28.0K
12:15 77.94 77.97 77.80 77.80 26.5K
12:20 77.80 77.94 77.76 77.82 56.6K
12:25 77.82 77.89 77.80 77.86 16.4K
12:30 77.86 77.97 77.85 77.87 26.1K
12:35 77.87 77.95 77.86 77.87 33.2K
12:40 77.88 77.90 77.85 77.87 9.7K
12:45 77.85 77.97 77.85 77.96 18.4K
12:50 77.95 78.07 77.91 78.02 35.5K
12:55 78.02 78.09 78.01 78.04 24.5K
13:00 78.04 78.07 77.92 78.02 22.4K
13:05 78.05 78.30 78.03 78.22 48.4K
13:10 78.19 78.19 78.11 78.18 22.7K
13:15 78.19 78.40 78.19 78.30 79.6K
13:20 78.35 78.39 78.15 78.15 55.5K
13:25 78.14 78.34 78.14 78.29 32.6K
13:30 78.29 78.37 78.27 78.36 12.8K
13:35 78.31 78.32 78.22 78.27 21.5K
13:40 78.24 78.24 78.04 78.09 24.1K
13:45 78.12 78.30 78.09 78.30 23.5K
13:50 78.29 78.40 78.29 78.36 58.7K
13:55 78.34 78.44 78.34 78.36 96.7K
14:00 78.36 78.36 78.12 78.19 28.8K
14:05 78.22 78.27 78.17 78.27 19.3K
14:10 78.23 78.39 78.21 78.31 21.2K
14:15 78.31 78.38 78.31 78.33 12.9K
14:20 78.36 78.60 78.33 78.59 42.1K
14:25 78.57 78.60 78.43 78.43 18.0K
14:30 78.43 78.44 78.33 78.33 23.6K
14:35 78.33 78.44 78.33 78.40 26.1K
14:40 78.40 78.46 78.36 78.45 29.4K
14:45 78.45 78.48 78.40 78.40 30.0K
14:50 78.39 78.47 78.38 78.44 9.7K
14:55 78.44 78.48 78.40 78.46 19.1K
15:00 78.45 78.55 78.39 78.40 48.0K
15:05 78.41 78.52 78.40 78.47 23.7K
15:10 78.49 78.78 78.48 78.78 155.0K
15:15 78.78 78.87 78.67 78.76 60.7K
15:20 78.74 78.78 78.64 78.64 79.7K
15:25 78.67 78.78 78.63 78.70 57.2K
15:30 78.70 78.77 78.69 78.77 16.4K
15:35 78.74 78.87 78.74 78.83 45.0K
15:40 78.80 78.80 78.66 78.69 202.4K
15:45 78.69 78.89 78.68 78.83 40.7K
15:50 78.83 78.89 78.78 78.87 17.5K
15:55 78.87 78.90 78.80 78.80 24.4K
16:00 78.66 78.72 78.48 78.72 80.3K
16:05 78.73 78.78 78.66 78.75 20.6K
16:10 78.71 78.85 78.71 78.83 33.9K
16:15 78.80 78.82 78.76 78.80 158.9K
16:20 78.96 79.00 78.85 78.86 59.3K
16:25 78.84 78.84 78.72 78.76 39.0K
16:30 78.75 78.83 78.74 78.74 16.0K
16:35 78.74 78.75 78.66 78.71 42.8K
16:40 78.71 78.85 78.69 78.82 37.6K
16:45 78.82 78.82 78.58 78.62 50.8K
16:50 78.63 78.65 78.55 78.55 47.5K
16:55 78.40 78.40 78.40 78.40 432.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available