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 77.39 77.43 77.25 77.40 64.8K
10:05 77.40 77.59 76.50 76.64 135.6K
10:10 76.63 76.96 76.55 76.58 89.2K
10:15 76.56 76.77 76.50 76.58 32.8K
10:20 76.53 76.76 76.53 76.55 37.2K
10:25 76.54 76.54 76.32 76.32 62.8K
10:30 76.29 76.54 76.09 76.22 138.4K
10:35 76.21 76.23 75.86 76.00 305.4K
10:40 75.95 75.95 75.75 75.90 300.6K
10:45 75.92 75.92 75.41 75.49 242.7K
10:50 75.53 75.53 75.10 75.13 121.0K
10:55 75.10 75.27 74.78 74.88 339.0K
11:00 74.90 75.20 74.90 74.99 186.5K
11:05 74.98 74.99 74.63 74.69 101.4K
11:10 74.68 74.92 74.68 74.91 108.9K
11:15 74.90 75.03 74.83 75.03 90.7K
11:20 75.05 75.14 74.96 75.07 106.1K
11:25 75.07 75.07 74.82 74.84 62.2K
11:30 74.83 74.88 74.68 74.88 89.1K
11:35 74.86 74.91 74.75 74.75 64.0K
11:40 74.76 74.77 74.55 74.60 99.6K
11:45 74.59 74.73 74.59 74.69 94.1K
11:50 74.67 74.82 74.50 74.57 147.3K
11:55 74.55 74.58 74.42 74.53 175.2K
12:00 74.52 74.68 74.49 74.53 142.7K
12:05 74.51 74.55 74.37 74.48 175.2K
12:10 74.46 74.60 74.44 74.59 90.7K
12:15 74.54 74.93 74.50 74.87 164.5K
12:20 74.87 75.00 74.80 74.80 145.7K
12:25 74.81 74.86 74.71 74.82 61.5K
12:30 74.82 75.04 74.78 74.91 258.9K
12:35 74.87 74.91 74.62 74.65 156.4K
12:40 74.69 74.81 74.60 74.67 48.1K
12:45 74.68 75.04 74.67 74.94 96.8K
12:50 74.95 74.96 74.86 74.95 38.1K
12:55 74.93 75.16 74.93 75.11 175.8K
13:00 75.13 75.15 75.00 75.14 51.4K
13:05 75.15 75.25 75.13 75.16 71.4K
13:10 75.16 75.43 75.16 75.41 102.5K
13:15 75.43 75.51 75.39 75.48 61.4K
13:20 75.45 75.50 75.40 75.43 35.4K
13:25 75.43 75.50 75.41 75.48 29.5K
13:30 75.48 75.63 75.46 75.62 74.5K
13:35 75.64 75.67 75.44 75.58 70.3K
13:40 75.57 75.61 75.49 75.61 27.2K
13:45 75.60 75.60 75.53 75.54 33.3K
13:50 75.56 75.59 75.48 75.55 67.6K
13:55 75.58 75.58 75.42 75.44 43.2K
14:00 75.43 75.55 75.43 75.53 37.4K
14:05 75.48 75.48 75.20 75.24 86.8K
14:10 75.20 75.38 75.20 75.34 38.6K
14:15 75.31 75.48 75.20 75.48 61.1K
14:20 75.49 75.52 75.37 75.43 84.1K
14:25 75.42 75.50 75.36 75.40 44.9K
14:30 75.38 75.53 75.38 75.53 38.7K
14:35 75.51 75.54 75.45 75.46 31.7K
14:40 75.46 75.48 75.40 75.46 21.8K
14:45 75.45 75.49 75.41 75.46 24.9K
14:50 75.49 75.55 75.42 75.50 27.0K
14:55 75.53 75.73 75.50 75.73 163.4K
15:00 75.71 75.77 75.65 75.67 68.9K
15:05 75.68 75.70 75.57 75.61 61.2K
15:10 75.60 75.68 75.60 75.66 18.3K
15:15 75.67 75.68 75.60 75.60 59.3K
15:20 75.60 75.72 75.56 75.59 85.6K
15:25 75.53 75.62 75.47 75.58 91.3K
15:30 75.57 75.77 75.57 75.75 62.8K
15:35 75.74 75.83 75.71 75.83 66.1K
15:40 75.85 75.85 75.73 75.74 72.4K
15:45 75.71 75.80 75.71 75.75 34.6K
15:50 75.76 75.91 75.74 75.79 120.4K
15:55 75.79 75.84 75.71 75.74 55.1K
16:00 75.74 75.77 75.65 75.75 81.9K
16:05 75.74 75.85 75.71 75.82 48.2K
16:10 75.84 75.89 75.82 75.85 32.4K
16:15 75.86 75.94 75.85 75.89 110.2K
16:20 75.88 75.93 75.86 75.92 32.3K
16:25 75.92 75.92 75.81 75.81 48.4K
16:30 75.81 75.95 75.78 75.92 100.4K
16:35 75.93 76.05 75.92 75.99 124.5K
16:40 76.04 76.19 75.97 76.10 265.4K
16:45 76.15 76.18 76.00 76.05 159.8K
16:50 76.06 76.12 76.05 76.09 131.3K
16:55 76.10 76.10 76.10 76.10 324.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available