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 78.55 79.00 78.55 79.00 52.3K
10:05 79.00 79.30 78.88 79.18 128.0K
10:10 79.15 79.15 78.94 79.06 19.1K
10:15 79.07 79.20 78.57 78.82 107.0K
10:20 78.80 78.86 78.72 78.86 19.9K
10:25 78.86 79.20 78.72 79.20 78.8K
10:30 79.12 79.20 78.89 78.98 73.2K
10:35 78.93 79.01 78.85 78.86 32.2K
10:40 78.86 78.94 78.78 78.88 60.1K
10:45 78.88 79.15 78.72 78.73 106.1K
10:50 78.73 78.73 78.25 78.37 95.8K
10:55 78.31 78.40 78.00 78.10 51.5K
11:00 78.03 78.26 77.96 78.26 56.0K
11:05 78.29 78.63 78.22 78.57 87.5K
11:10 78.61 78.69 78.45 78.58 64.3K
11:15 78.59 78.64 78.41 78.50 37.2K
11:20 78.36 78.55 78.33 78.55 26.1K
11:25 78.55 78.60 78.33 78.37 21.6K
11:30 78.37 78.55 78.36 78.44 22.7K
11:35 78.40 78.84 78.35 78.52 73.7K
11:40 78.57 78.71 78.50 78.62 18.0K
11:45 78.65 78.79 78.50 78.79 22.0K
11:50 78.80 78.90 78.59 78.65 161.9K
11:55 78.64 78.68 78.58 78.68 8.1K
12:00 78.69 78.73 78.61 78.61 12.7K
12:05 78.63 78.77 78.60 78.75 20.1K
12:10 78.74 78.74 78.65 78.65 6.9K
12:15 78.68 78.71 78.59 78.67 8.9K
12:20 78.63 78.67 78.52 78.57 22.4K
12:25 78.57 78.58 78.34 78.34 18.2K
12:30 78.34 78.41 78.25 78.41 63.9K
12:35 78.40 78.48 78.35 78.44 10.1K
12:40 78.48 78.51 78.35 78.35 19.3K
12:45 78.37 78.59 78.34 78.56 12.2K
12:50 78.56 78.70 78.52 78.65 31.6K
12:55 78.52 78.61 78.51 78.56 15.9K
13:00 78.60 78.60 78.46 78.56 15.5K
13:05 78.58 78.59 78.47 78.50 12.7K
13:10 78.51 78.54 78.45 78.54 6.5K
13:15 78.52 78.61 78.30 78.35 26.5K
13:20 78.35 78.47 78.32 78.41 12.1K
13:25 78.41 78.46 78.38 78.43 10.4K
13:30 78.45 78.55 78.40 78.48 11.8K
13:35 78.51 78.60 78.39 78.39 36.3K
13:40 78.39 78.42 78.11 78.20 66.3K
13:45 78.23 78.36 78.20 78.30 17.2K
13:50 78.34 78.46 78.26 78.44 44.0K
13:55 78.41 78.48 77.84 77.88 152.6K
14:00 77.88 77.97 77.80 77.88 68.6K
14:05 77.84 78.04 77.84 78.03 59.4K
14:10 78.01 78.15 78.01 78.13 48.2K
14:15 78.12 78.15 78.01 78.01 10.9K
14:20 78.00 78.06 77.88 78.03 26.2K
14:25 78.03 78.26 78.02 78.22 16.3K
14:30 78.20 78.35 78.20 78.31 29.1K
14:35 78.29 78.35 78.18 78.20 19.5K
14:40 78.23 78.35 78.20 78.31 45.9K
14:45 78.33 78.35 78.25 78.30 17.3K
14:50 78.29 78.33 78.18 78.26 30.1K
14:55 78.25 78.36 78.24 78.31 22.6K
15:00 78.31 78.46 78.28 78.37 15.1K
15:05 78.41 78.43 78.31 78.39 66.5K
15:10 78.36 78.40 78.36 78.39 6.4K
15:15 78.39 78.39 78.24 78.35 16.9K
15:20 78.37 78.37 77.91 78.12 59.5K
15:25 78.12 78.28 78.12 78.26 82.7K
15:30 78.23 78.40 78.23 78.34 30.4K
15:35 78.35 78.38 78.25 78.34 89.6K
15:40 78.36 78.50 78.31 78.46 59.2K
15:45 78.46 78.55 78.40 78.41 45.8K
15:50 78.40 78.55 78.40 78.52 35.9K
15:55 78.52 78.68 78.47 78.68 44.2K
16:00 78.66 78.71 78.59 78.65 87.9K
16:05 78.65 78.88 78.62 78.87 42.0K
16:10 78.87 78.87 78.75 78.80 34.3K
16:15 78.84 78.91 78.63 78.80 67.0K
16:20 78.82 78.82 78.60 78.60 26.4K
16:25 78.64 78.68 78.59 78.68 27.9K
16:30 78.72 78.79 78.68 78.78 33.7K
16:35 78.83 78.91 78.79 78.81 56.6K
16:40 78.80 78.93 78.75 78.93 75.6K
16:45 78.93 78.96 78.74 78.81 61.5K
16:50 78.84 79.18 78.82 79.18 114.1K
16:55 79.12 79.12 79.12 79.12 311.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available