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
10:05 77.35 77.55 76.94 76.94 92.6K
10:10 76.91 77.02 76.23 76.23 94.2K
10:15 76.30 76.79 76.30 76.70 66.5K
10:20 76.70 76.88 76.38 76.70 75.4K
10:25 76.66 77.31 76.66 77.31 163.0K
10:30 77.35 77.35 76.68 77.05 180.5K
10:35 77.06 77.39 76.80 77.25 191.6K
10:40 77.31 77.64 77.25 77.38 160.5K
10:45 77.35 77.39 77.08 77.09 68.3K
10:50 77.21 77.33 77.10 77.33 71.4K
10:55 77.28 77.33 77.13 77.20 19.2K
11:00 77.17 77.32 77.08 77.27 56.9K
11:05 77.26 77.38 77.11 77.16 37.7K
11:10 77.15 77.55 77.11 77.54 47.3K
11:15 77.48 77.70 77.44 77.68 70.2K
11:20 77.80 78.04 77.77 78.03 71.7K
11:25 77.99 78.17 77.93 78.10 70.7K
11:30 78.11 78.22 78.03 78.16 46.4K
11:35 78.16 78.20 77.93 78.15 41.1K
11:40 78.15 78.44 78.06 78.41 110.4K
11:45 78.44 78.46 78.28 78.30 30.4K
11:50 78.29 78.45 78.29 78.40 26.4K
11:55 78.39 78.71 78.39 78.70 50.9K
12:00 78.67 78.76 78.65 78.75 40.6K
12:05 78.74 78.76 78.68 78.72 11.3K
12:10 78.68 78.76 78.61 78.71 101.8K
12:15 78.71 78.75 78.63 78.71 37.6K
12:20 78.69 78.75 78.54 78.75 98.0K
12:25 78.75 78.89 78.74 78.85 44.3K
12:30 78.85 78.95 78.72 78.93 25.3K
12:35 78.94 79.05 78.76 78.81 50.2K
12:40 78.82 78.91 78.77 78.77 25.6K
12:45 78.77 78.79 78.64 78.74 37.2K
12:50 78.76 78.89 78.76 78.83 19.2K
12:55 78.84 78.89 78.79 78.85 32.7K
13:00 78.88 78.92 78.51 78.58 136.1K
13:05 78.61 78.73 78.42 78.73 121.0K
13:10 78.73 78.75 78.67 78.67 11.2K
13:15 78.70 78.70 78.57 78.66 57.7K
13:20 78.65 78.67 78.62 78.66 12.3K
13:25 78.63 78.66 78.58 78.62 9.7K
13:30 78.65 78.79 78.62 78.67 85.4K
13:35 78.68 78.74 78.65 78.65 8.2K
13:40 78.65 78.77 78.63 78.77 35.9K
13:45 78.74 78.97 78.74 78.96 94.4K
13:50 78.92 78.98 78.84 78.97 88.4K
13:55 78.94 78.96 78.87 78.93 20.0K
14:00 78.92 78.95 78.64 78.69 44.6K
14:05 78.69 78.75 78.64 78.68 78.1K
14:10 78.69 78.76 78.66 78.69 21.6K
14:15 78.70 78.71 78.42 78.46 52.5K
14:20 78.44 78.50 78.18 78.24 117.6K
14:25 78.26 78.36 78.22 78.36 23.5K
14:30 78.35 78.46 78.28 78.44 34.7K
14:35 78.47 78.47 78.32 78.34 39.2K
14:40 78.37 78.37 78.23 78.23 50.8K
14:45 78.23 78.31 78.17 78.31 25.4K
14:50 78.31 78.40 78.24 78.30 27.6K
14:55 78.30 78.30 78.22 78.29 12.4K
15:00 78.30 78.30 78.16 78.25 40.2K
15:05 78.20 78.32 78.20 78.27 35.3K
15:10 78.27 78.31 78.17 78.21 59.1K
15:15 78.21 78.33 78.17 78.27 22.1K
15:20 78.28 78.37 78.28 78.36 47.4K
15:25 78.37 78.48 78.31 78.47 24.9K
15:30 78.48 78.54 78.43 78.46 30.9K
15:35 78.47 78.55 78.47 78.49 13.6K
15:40 78.49 78.49 78.44 78.46 7.4K
15:45 78.46 78.46 78.35 78.37 29.3K
15:50 78.36 78.41 78.33 78.38 12.9K
15:55 78.38 78.46 78.34 78.35 28.7K
16:00 78.36 78.36 78.29 78.35 18.2K
16:05 78.35 78.42 78.32 78.41 25.8K
16:10 78.38 78.54 78.38 78.46 35.8K
16:15 78.46 78.48 78.38 78.41 24.7K
16:20 78.41 78.42 78.24 78.27 53.4K
16:25 78.30 78.30 78.04 78.10 176.1K
16:30 78.10 78.20 78.07 78.08 79.2K
16:35 78.10 78.17 78.00 78.09 167.7K
16:40 78.13 78.16 77.98 78.07 44.8K
16:45 78.08 78.35 78.08 78.31 146.7K
16:50 78.41 78.54 78.37 78.48 150.7K
16:55 78.41 78.41 78.41 78.41 379.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available