EMBRAER ON

EMBR3
🏛️ brazil →
80.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 78.83 78.94 78.77 78.94 37.2K
10:05 78.87 79.11 78.83 79.08 50.7K
10:10 79.06 79.09 78.80 79.00 58.8K
10:15 78.93 78.93 78.68 78.70 57.1K
10:20 78.71 78.75 78.54 78.69 42.3K
10:25 78.65 78.74 78.61 78.62 23.2K
10:30 78.77 78.88 78.50 78.84 148.4K
10:35 78.80 79.09 78.71 78.90 91.0K
10:40 78.95 79.03 78.83 79.02 51.9K
10:45 79.17 79.57 79.07 79.43 189.5K
10:50 79.42 79.55 79.30 79.55 71.3K
10:55 79.50 79.52 79.25 79.32 48.0K
11:00 79.33 79.78 79.30 79.37 118.8K
11:05 79.40 79.70 79.39 79.55 66.1K
11:10 79.59 79.74 79.55 79.74 41.9K
11:15 79.73 80.03 79.72 79.97 128.2K
11:20 79.95 79.99 79.68 79.68 57.1K
11:25 79.67 79.79 79.62 79.76 37.7K
11:30 79.77 79.97 79.76 79.96 56.6K
11:35 79.96 80.17 79.93 80.08 86.3K
11:40 80.10 80.11 80.04 80.09 25.5K
11:45 80.10 80.24 80.06 80.24 56.0K
11:50 80.21 80.23 80.13 80.17 11.0K
11:55 80.13 80.13 79.85 79.89 69.8K
12:00 79.92 79.92 79.84 79.90 19.1K
12:05 79.90 80.01 79.84 79.93 52.9K
12:10 79.92 79.95 79.86 79.95 11.0K
12:15 79.96 81.00 79.96 80.89 253.4K
12:20 80.86 80.93 80.74 80.84 52.8K
12:25 80.85 80.85 80.68 80.77 30.7K
12:30 80.80 80.89 80.66 80.79 41.3K
12:35 80.80 80.80 80.66 80.66 41.6K
12:40 80.68 80.84 80.64 80.78 53.7K
12:45 80.79 80.97 80.78 80.92 54.7K
12:50 80.93 80.93 80.73 80.78 33.3K
12:55 80.77 80.85 80.75 80.79 13.4K
13:00 80.76 80.83 80.72 80.72 49.3K
13:05 80.75 80.88 80.71 80.77 32.1K
13:10 80.81 80.84 80.71 80.81 66.3K
13:15 80.82 80.93 80.78 80.91 39.0K
13:20 80.86 81.16 80.84 81.16 175.9K
13:25 81.15 81.15 80.79 80.97 53.3K
13:30 80.92 80.97 80.82 80.86 21.0K
13:35 80.82 80.87 80.78 80.82 26.7K
13:40 80.82 80.82 80.67 80.72 59.6K
13:45 80.72 80.76 80.63 80.69 38.3K
13:50 80.70 80.78 80.70 80.74 11.1K
13:55 80.74 80.75 80.60 80.69 21.7K
14:00 80.69 80.72 80.59 80.64 39.4K
14:05 80.65 80.73 80.60 80.71 25.9K
14:10 80.73 80.84 80.72 80.76 23.4K
14:15 80.80 80.80 80.72 80.75 20.5K
14:20 80.69 80.74 80.66 80.71 24.2K
14:25 80.70 80.71 80.44 80.53 164.3K
14:30 80.56 80.60 80.52 80.58 25.8K
14:35 80.54 80.58 80.47 80.48 17.8K
14:40 80.46 80.53 80.42 80.42 19.9K
14:45 80.44 80.46 80.22 80.33 69.1K
14:50 80.34 80.45 80.30 80.44 21.2K
14:55 80.45 80.78 80.41 80.74 39.6K
15:00 80.73 80.85 80.73 80.82 59.5K
15:05 80.82 80.82 80.23 80.28 143.5K
15:10 80.28 80.56 80.28 80.51 86.8K
15:15 80.48 80.54 80.41 80.45 30.0K
15:20 80.43 80.57 80.42 80.57 26.0K
15:25 80.60 80.60 80.49 80.49 32.2K
15:30 80.50 80.53 80.43 80.44 21.2K
15:35 80.45 80.50 80.38 80.50 31.2K
15:40 80.50 80.60 80.47 80.60 22.1K
15:45 80.61 80.76 80.58 80.74 58.3K
15:50 80.72 80.73 80.64 80.68 25.0K
15:55 80.67 80.71 80.59 80.66 19.4K
16:00 80.66 80.72 80.65 80.71 17.1K
16:05 80.72 80.73 80.64 80.73 23.5K
16:10 80.73 80.89 80.72 80.89 70.9K
16:15 80.87 80.88 80.78 80.81 41.8K
16:20 80.81 80.88 80.79 80.83 22.9K
16:25 80.84 80.90 80.82 80.90 57.8K
16:30 80.97 80.97 80.61 80.77 258.4K
16:35 80.74 80.89 80.68 80.84 99.2K
16:40 80.85 81.00 80.83 80.93 73.9K
16:45 80.93 80.97 80.76 80.76 69.6K
16:50 80.72 80.77 80.67 80.75 120.1K
16:55 80.69 80.69 80.69 80.69 474.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available