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 78.70 78.99 78.57 78.98 50.9K
10:05 78.99 79.25 78.98 79.04 69.1K
10:10 79.00 79.10 78.90 79.02 56.0K
10:15 79.07 79.19 79.04 79.14 22.3K
10:20 79.16 79.23 79.01 79.09 16.7K
10:25 79.05 79.10 78.86 78.94 26.0K
10:30 78.98 78.98 78.54 78.73 128.7K
10:35 78.79 79.02 78.66 78.97 50.2K
10:40 78.97 79.12 78.82 78.82 62.1K
10:45 78.86 78.89 78.65 78.78 36.4K
10:50 78.73 78.84 78.72 78.84 13.9K
10:55 78.84 78.84 78.73 78.73 9.3K
11:00 78.79 78.94 78.79 78.89 26.3K
11:05 78.89 79.12 78.88 79.12 37.2K
11:10 79.12 79.12 78.91 78.95 16.7K
11:15 78.94 79.03 78.88 78.93 11.9K
11:20 78.94 78.97 78.76 78.79 20.5K
11:25 78.83 79.02 78.80 78.84 20.8K
11:30 78.88 79.15 78.84 79.07 47.0K
11:35 79.08 79.08 79.01 79.02 50.2K
11:40 79.04 79.04 78.88 78.90 15.5K
11:45 78.92 78.98 78.89 78.97 7.5K
11:50 78.97 79.33 78.96 79.27 119.3K
11:55 79.27 79.35 79.21 79.28 37.1K
12:00 79.31 79.41 79.27 79.27 29.0K
12:05 79.27 79.63 79.24 79.62 123.4K
12:10 79.66 79.77 79.57 79.77 38.8K
12:15 79.77 79.85 79.71 79.85 63.3K
12:20 79.88 79.94 79.81 79.89 18.5K
12:25 79.88 79.90 79.72 79.80 27.0K
12:30 79.77 80.06 79.77 79.94 89.2K
12:35 79.94 80.00 79.88 79.91 22.3K
12:40 79.92 80.00 79.91 79.96 12.7K
12:45 79.97 79.97 79.86 79.87 10.4K
12:50 79.90 80.00 79.90 79.99 9.2K
12:55 79.98 80.05 79.95 80.02 20.0K
13:00 79.99 80.03 79.84 79.85 34.7K
13:05 79.85 79.94 79.85 79.88 15.4K
13:10 79.85 79.88 79.77 79.82 10.4K
13:15 79.82 79.84 79.75 79.80 4.9K
13:20 79.80 79.84 79.70 79.83 17.7K
13:25 79.80 80.00 79.78 79.94 44.2K
13:30 79.89 79.89 79.76 79.80 61.8K
13:35 79.82 79.98 79.78 79.88 44.8K
13:40 79.83 79.87 79.59 79.64 57.5K
13:45 79.62 79.69 79.36 79.36 54.2K
13:50 79.41 79.43 79.30 79.31 32.1K
13:55 79.32 79.39 79.24 79.28 13.3K
14:00 79.24 79.28 79.15 79.17 22.8K
14:05 79.20 79.20 79.00 79.05 18.6K
14:10 79.05 79.11 78.92 78.99 47.5K
14:15 78.95 79.00 78.95 78.97 7.3K
14:20 78.99 79.01 78.86 78.94 22.2K
14:25 78.93 78.96 78.87 78.90 18.5K
14:30 78.90 78.98 78.90 78.95 6.3K
14:35 78.94 79.04 78.93 78.93 14.4K
14:40 78.96 78.97 78.83 78.85 41.2K
14:45 78.84 79.03 78.84 78.97 20.9K
14:50 78.97 79.10 78.96 79.07 18.3K
14:55 79.04 79.17 79.04 79.17 18.5K
15:00 79.13 79.18 79.08 79.11 25.3K
15:05 79.15 79.15 79.05 79.05 11.3K
15:10 79.08 79.14 79.05 79.13 7.2K
15:15 79.13 79.13 79.07 79.07 7.5K
15:20 79.11 79.20 79.06 79.16 19.1K
15:25 79.20 79.20 79.06 79.10 14.1K
15:30 79.13 79.19 79.10 79.19 14.1K
15:35 79.19 79.20 79.13 79.20 22.2K
15:40 79.19 79.22 79.15 79.21 23.2K
15:45 79.21 79.25 79.17 79.18 23.8K
15:50 79.18 79.24 79.14 79.14 14.9K
15:55 79.17 79.19 79.14 79.15 13.9K
16:00 79.15 79.18 79.08 79.15 16.7K
16:05 79.15 79.17 79.04 79.05 15.9K
16:10 79.05 79.08 79.04 79.05 11.3K
16:15 79.08 79.11 78.99 79.11 22.8K
16:20 79.11 79.24 79.08 79.18 35.3K
16:25 79.21 79.27 79.16 79.23 32.0K
16:30 79.24 79.24 79.12 79.15 21.5K
16:35 79.15 79.23 79.12 79.21 26.8K
16:40 79.21 79.39 79.15 79.23 105.2K
16:45 79.23 79.23 78.96 78.98 45.2K
16:50 79.00 79.04 78.95 78.98 16.4K
16:55 79.25 79.25 79.25 79.25 322.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available