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 80.74 80.74 80.50 80.50 22.2K
10:05 80.53 80.81 80.53 80.66 48.8K
10:10 80.63 80.63 80.40 80.57 45.2K
10:15 80.51 80.52 80.37 80.37 30.0K
10:20 80.34 80.41 80.28 80.28 24.4K
10:25 80.29 80.41 80.15 80.26 47.5K
10:30 80.50 80.50 79.92 79.97 105.7K
10:35 79.94 80.00 79.62 79.70 65.8K
10:40 79.72 79.85 79.47 79.48 95.8K
10:45 79.51 79.60 78.87 78.89 229.4K
10:50 78.98 79.11 78.80 78.90 145.2K
10:55 78.86 78.98 78.80 78.91 109.6K
11:00 78.86 78.87 78.57 78.64 157.8K
11:05 78.66 78.78 78.58 78.60 44.1K
11:10 78.60 78.68 78.42 78.68 95.5K
11:15 78.63 78.77 78.58 78.72 41.4K
11:20 78.72 78.72 78.41 78.44 58.8K
11:25 78.44 78.64 78.34 78.61 51.1K
11:30 78.52 78.55 78.33 78.36 141.8K
11:35 78.40 78.56 78.28 78.53 57.1K
11:40 78.54 78.78 78.48 78.70 73.9K
11:45 78.67 78.75 78.58 78.64 39.3K
11:50 78.68 78.71 78.56 78.71 22.4K
11:55 78.71 78.77 78.61 78.71 23.4K
12:00 78.71 78.74 78.55 78.55 36.9K
12:05 78.55 78.56 78.45 78.48 54.6K
12:10 78.47 78.51 78.26 78.36 111.0K
12:15 78.37 78.37 78.21 78.24 37.7K
12:20 78.22 78.35 78.12 78.35 81.8K
12:25 78.32 78.42 78.29 78.33 74.3K
12:30 78.37 78.40 78.27 78.27 32.9K
12:35 78.23 78.23 77.99 78.00 160.8K
12:40 78.00 78.05 77.87 77.92 43.4K
12:45 77.94 77.98 77.90 77.97 27.2K
12:50 77.95 78.09 77.90 77.99 35.4K
12:55 77.99 78.01 77.78 77.87 62.8K
13:00 77.88 77.88 77.71 77.75 63.5K
13:05 77.74 77.95 77.69 77.87 48.9K
13:10 77.84 77.88 77.81 77.85 12.2K
13:15 77.85 77.88 77.77 77.82 134.7K
13:20 77.82 77.85 77.55 77.76 205.0K
13:25 77.75 77.82 77.73 77.77 28.7K
13:30 77.77 77.83 77.75 77.82 15.6K
13:35 77.75 77.76 77.63 77.66 60.7K
13:40 77.68 77.69 77.57 77.58 175.3K
13:45 77.58 77.62 77.23 77.30 119.0K
13:50 77.28 77.35 77.24 77.28 43.0K
13:55 77.30 77.30 77.05 77.08 93.8K
14:00 77.05 77.05 76.74 76.86 135.5K
14:05 76.80 76.86 76.68 76.75 133.0K
14:10 76.77 76.85 76.47 76.51 204.2K
14:15 76.49 76.65 76.47 76.52 95.5K
14:20 76.52 76.76 76.40 76.71 124.0K
14:25 76.71 76.72 76.49 76.55 166.0K
14:30 76.54 76.54 76.34 76.44 87.7K
14:35 76.44 76.46 76.34 76.40 63.1K
14:40 76.40 76.49 76.37 76.45 37.1K
14:45 76.44 76.47 76.29 76.37 66.4K
14:50 76.37 76.42 76.14 76.19 96.4K
14:55 76.19 76.20 76.07 76.10 56.1K
15:00 76.10 76.23 76.04 76.22 135.3K
15:05 76.22 76.26 76.09 76.18 89.1K
15:10 76.18 76.45 76.18 76.32 99.7K
15:15 76.32 76.36 76.18 76.19 63.3K
15:20 76.20 76.36 76.19 76.26 43.4K
15:25 76.26 76.32 76.15 76.18 68.0K
15:30 76.21 76.21 75.94 75.98 113.8K
15:35 75.98 76.07 75.98 76.04 76.1K
15:40 76.03 76.05 75.98 76.04 32.5K
15:45 76.03 76.18 75.99 76.13 101.2K
15:50 76.14 76.32 76.09 76.10 97.5K
15:55 76.13 76.17 75.93 76.11 167.1K
16:00 76.12 76.14 76.04 76.10 38.4K
16:05 76.10 76.26 76.08 76.22 135.2K
16:10 76.23 76.56 76.22 76.55 154.7K
16:15 76.54 77.28 76.54 77.26 499.6K
16:20 77.24 77.40 77.06 77.32 259.8K
16:25 77.32 77.40 77.07 77.15 175.0K
16:30 77.18 77.23 77.00 77.17 336.8K
16:35 77.13 77.42 77.11 77.30 297.7K
16:40 77.34 77.39 77.17 77.17 68.2K
16:45 77.17 77.47 77.16 77.47 90.2K
16:50 77.48 77.70 77.46 77.66 207.2K
16:55 77.29 77.29 77.29 77.29 485.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available