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 77.57 77.80 77.43 77.53 43.7K
10:05 77.55 77.55 76.50 76.72 134.5K
10:10 76.64 77.20 76.45 76.98 122.4K
10:15 76.91 77.20 76.84 76.89 68.5K
10:20 76.85 77.01 76.72 76.92 152.5K
10:25 76.91 76.99 76.75 76.98 145.0K
10:30 77.02 77.46 76.97 77.34 127.5K
10:35 77.28 77.59 77.16 77.54 104.3K
10:40 77.49 77.49 77.08 77.25 74.1K
10:45 77.18 77.21 76.85 77.05 147.8K
10:50 77.03 77.47 77.03 77.44 59.9K
10:55 77.45 77.47 76.91 77.01 109.6K
11:00 76.99 77.40 76.93 77.35 88.4K
11:05 77.38 77.56 77.35 77.50 167.1K
11:10 77.52 77.58 77.43 77.48 72.0K
11:15 77.45 77.61 77.44 77.45 25.2K
11:20 77.44 77.52 77.25 77.32 72.7K
11:25 77.35 77.48 77.22 77.26 49.9K
11:30 77.28 77.29 77.13 77.27 46.9K
11:35 77.23 77.23 77.06 77.06 30.4K
11:40 77.05 77.24 77.05 77.12 25.3K
11:45 77.11 77.35 77.09 77.28 41.6K
11:50 77.24 77.35 77.23 77.33 31.8K
11:55 77.33 77.38 77.23 77.24 45.7K
12:00 77.21 77.26 77.14 77.18 13.2K
12:05 77.20 77.20 77.11 77.13 16.8K
12:10 77.11 77.14 76.96 77.06 81.6K
12:15 77.05 77.18 76.98 77.09 33.7K
12:20 77.08 77.11 76.92 76.99 42.2K
12:25 76.98 77.16 76.95 77.01 32.4K
12:30 77.12 77.12 76.96 77.00 79.0K
12:35 77.00 77.07 76.99 76.99 115.0K
12:40 76.97 77.12 76.97 77.06 18.5K
12:45 77.13 77.17 77.06 77.17 22.6K
12:50 77.17 77.18 77.10 77.10 11.6K
12:55 77.10 77.13 77.07 77.07 9.6K
13:00 77.07 77.16 77.04 77.05 18.1K
13:05 77.05 77.11 77.00 77.04 24.8K
13:10 77.22 77.24 77.13 77.19 29.7K
13:15 77.19 77.28 77.16 77.28 19.3K
13:20 77.23 77.28 77.15 77.15 15.2K
13:25 77.15 77.18 77.01 77.01 44.3K
13:30 77.01 77.07 76.93 77.02 48.1K
13:35 77.02 77.02 76.91 76.93 33.1K
13:40 76.95 76.97 76.71 76.72 53.2K
13:45 76.72 76.83 76.70 76.83 29.4K
13:50 76.83 76.95 76.80 76.93 12.9K
13:55 76.88 76.92 76.86 76.91 10.8K
14:00 76.89 76.92 76.78 76.78 23.4K
14:05 76.76 76.78 76.65 76.69 44.2K
14:10 76.70 76.95 76.68 76.95 21.8K
14:15 76.91 77.05 76.82 76.87 34.7K
14:20 76.83 76.94 76.83 76.93 16.4K
14:25 76.93 77.05 76.93 77.01 30.7K
14:30 77.01 77.03 76.93 76.95 20.4K
14:35 76.95 77.10 76.95 76.97 21.1K
14:40 76.96 77.03 76.96 76.98 12.1K
14:45 77.01 77.01 76.92 76.92 14.1K
14:50 76.95 76.98 76.88 76.88 12.6K
14:55 76.87 76.98 76.87 76.98 15.0K
15:00 76.95 77.00 76.84 76.93 36.3K
15:05 76.93 76.96 76.89 76.93 19.7K
15:10 76.94 76.94 76.84 76.88 22.4K
15:15 76.87 76.91 76.86 76.91 11.2K
15:20 76.90 76.96 76.86 76.94 26.7K
15:25 76.93 77.04 76.93 77.02 25.7K
15:30 77.02 77.03 76.93 76.96 15.5K
15:35 76.95 76.96 76.83 76.84 20.1K
15:40 76.84 76.91 76.83 76.87 25.7K
15:45 76.87 76.98 76.87 76.97 27.0K
15:50 76.96 77.07 76.94 77.04 45.4K
15:55 77.02 77.06 77.00 77.01 16.3K
16:00 77.03 77.04 76.91 76.97 34.3K
16:05 76.96 76.97 76.88 76.89 36.3K
16:10 76.87 76.97 76.83 76.84 62.0K
16:15 76.86 76.89 76.83 76.83 27.3K
16:20 76.82 76.87 76.81 76.86 40.2K
16:25 76.83 76.92 76.78 76.87 88.3K
16:30 76.90 77.00 76.88 76.89 103.6K
16:35 76.92 76.96 76.85 76.90 166.4K
16:40 76.89 76.90 76.86 76.88 38.9K
16:45 76.86 77.01 76.85 76.92 72.3K
16:50 76.92 76.92 76.80 76.85 54.3K
16:55 77.00 77.00 77.00 77.00 352.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available