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 79.20 79.22 79.04 79.16 28.3K
10:05 79.16 79.28 79.14 79.28 10.6K
10:10 79.30 79.35 79.23 79.23 23.6K
10:15 79.16 79.29 79.16 79.26 32.7K
10:20 79.17 79.33 79.00 79.02 19.1K
10:25 78.94 79.13 78.90 79.12 28.3K
10:30 79.25 79.41 79.12 79.41 70.4K
10:35 79.42 79.57 79.41 79.49 49.0K
10:40 79.55 79.67 79.27 79.30 75.5K
10:45 79.30 79.32 79.10 79.16 36.5K
10:50 79.15 79.40 79.03 79.30 44.3K
10:55 79.32 79.48 79.30 79.41 18.3K
11:00 79.42 79.49 79.30 79.38 39.8K
11:05 79.38 79.51 79.14 79.14 38.5K
11:10 79.14 79.24 79.12 79.16 25.6K
11:15 79.20 79.22 79.11 79.22 14.4K
11:20 79.17 79.23 79.12 79.12 24.3K
11:25 79.12 79.24 79.12 79.21 12.7K
11:30 79.17 79.17 78.98 79.09 39.2K
11:35 79.10 79.13 78.72 78.76 66.6K
11:40 78.78 78.86 78.71 78.85 43.8K
11:45 78.83 78.84 78.67 78.80 60.2K
11:50 78.84 78.85 78.55 78.56 45.6K
11:55 78.60 78.80 78.59 78.80 25.7K
12:00 78.82 78.89 78.80 78.88 17.5K
12:05 78.89 78.94 78.80 78.80 20.1K
12:10 78.81 78.89 78.70 78.70 15.0K
12:15 78.70 78.73 78.69 78.70 23.1K
12:20 78.71 78.86 78.71 78.85 18.2K
12:25 78.83 78.85 78.74 78.82 15.7K
12:30 78.82 78.87 78.77 78.83 17.9K
12:35 78.84 78.91 78.81 78.85 13.4K
12:40 78.87 78.92 78.87 78.88 16.0K
12:45 78.90 78.93 78.86 78.92 16.4K
12:50 78.89 78.95 78.66 78.66 36.6K
12:55 78.67 78.69 78.63 78.63 13.4K
13:00 78.63 78.74 78.60 78.66 50.5K
13:05 78.64 78.67 78.54 78.59 25.2K
13:10 78.59 78.61 78.51 78.55 21.8K
13:15 78.55 78.59 78.42 78.51 28.9K
13:20 78.54 78.54 78.48 78.48 11.2K
13:25 78.51 78.55 78.45 78.45 17.6K
13:30 78.48 78.51 78.30 78.35 31.9K
13:35 78.35 78.35 78.08 78.11 48.9K
13:40 78.07 78.15 78.05 78.06 31.2K
13:45 78.06 78.12 78.00 78.01 51.3K
13:50 78.04 78.09 77.99 78.05 25.9K
13:55 78.07 78.12 78.00 78.05 44.9K
14:00 78.11 78.17 78.04 78.14 29.7K
14:05 78.17 78.24 78.09 78.19 33.8K
14:10 78.18 78.43 78.18 78.37 62.6K
14:15 78.37 78.37 78.26 78.36 32.1K
14:20 78.33 78.56 78.33 78.56 39.9K
14:25 78.52 78.54 78.47 78.48 29.6K
14:30 78.51 78.57 78.47 78.47 27.4K
14:35 78.46 78.50 78.42 78.45 20.3K
14:40 78.45 78.54 78.38 78.41 36.3K
14:45 78.42 78.42 78.31 78.39 25.3K
14:50 78.37 78.37 78.27 78.30 29.0K
14:55 78.30 78.39 78.28 78.33 27.4K
15:00 78.37 78.42 78.36 78.40 27.8K
15:05 78.40 78.53 78.40 78.47 47.6K
15:10 78.44 78.49 78.41 78.49 20.5K
15:15 78.50 78.59 78.49 78.59 28.9K
15:20 78.56 78.64 78.55 78.62 25.9K
15:25 78.64 78.70 78.59 78.66 34.6K
15:30 78.65 78.74 78.65 78.73 21.1K
15:35 78.75 78.79 78.63 78.70 63.2K
15:40 78.73 78.92 78.70 78.85 56.7K
15:45 78.85 78.90 78.76 78.82 35.0K
15:50 78.87 79.12 78.81 79.02 143.6K
15:55 79.02 79.03 78.90 78.91 21.5K
16:00 78.94 78.97 78.73 78.80 83.1K
16:05 78.78 78.87 78.75 78.87 28.7K
16:10 78.87 78.96 78.83 78.92 40.8K
16:15 78.94 78.97 78.89 78.90 32.0K
16:20 78.92 79.10 78.91 79.02 81.7K
16:25 78.98 79.02 78.83 78.95 41.0K
16:30 78.95 79.03 78.91 78.91 33.9K
16:35 78.93 79.05 78.93 79.01 64.3K
16:40 79.03 79.09 78.97 79.07 65.1K
16:45 79.07 79.19 79.00 79.04 161.9K
16:50 79.06 79.36 79.05 79.35 144.7K
16:55 79.27 79.27 79.21 79.21 792.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available