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 77.13 77.52 77.12 77.35 41.8K
10:05 77.28 77.82 77.11 77.62 61.3K
10:10 77.65 77.68 77.48 77.54 21.9K
10:15 77.55 77.70 77.54 77.63 20.4K
10:20 77.64 77.69 77.56 77.66 10.2K
10:25 77.70 77.84 77.61 77.82 29.0K
10:30 77.91 77.91 77.53 77.55 109.1K
10:35 77.51 77.59 77.47 77.48 20.4K
10:40 77.56 77.63 77.31 77.48 79.0K
10:45 77.45 77.67 77.45 77.56 47.4K
10:50 77.56 77.75 77.51 77.65 126.0K
10:55 77.68 77.80 77.54 77.64 30.2K
11:00 77.65 77.85 77.65 77.80 19.5K
11:20 77.58 77.68 77.45 77.62 708.3K
11:25 77.56 77.71 77.51 77.71 39.2K
11:30 77.68 77.92 77.60 77.80 64.8K
11:35 77.81 78.05 77.76 78.02 110.2K
11:40 78.02 78.19 78.02 78.16 65.1K
11:45 78.18 78.24 78.11 78.13 47.2K
11:50 78.14 78.14 77.99 78.00 75.3K
11:55 78.05 78.06 77.93 77.99 105.1K
12:00 78.02 78.11 77.92 77.95 46.5K
12:05 77.94 77.94 77.81 77.88 48.5K
12:10 77.88 77.96 77.80 77.82 38.7K
12:15 77.81 77.87 77.72 77.76 35.3K
12:20 77.78 77.78 77.67 77.67 42.0K
12:25 77.69 77.80 77.55 77.77 45.5K
12:30 77.79 77.95 77.77 77.89 28.3K
12:35 77.88 77.89 77.77 77.80 20.4K
12:40 77.80 77.93 77.79 77.83 26.6K
12:45 77.85 77.96 77.83 77.86 56.6K
12:50 77.86 77.86 77.51 77.52 85.2K
12:55 77.54 77.64 77.52 77.63 79.7K
13:00 77.65 77.86 77.65 77.75 39.3K
13:05 77.76 77.86 77.74 77.75 26.7K
13:10 77.75 77.80 77.71 77.80 29.3K
13:15 77.77 77.78 77.61 77.68 53.5K
13:20 77.70 77.76 77.68 77.76 18.8K
13:25 77.76 77.76 77.66 77.68 16.3K
13:30 77.71 77.77 77.68 77.70 19.2K
13:35 77.70 77.82 77.70 77.78 36.3K
13:40 77.78 77.93 77.77 77.87 44.9K
13:45 77.91 77.95 77.87 77.93 37.6K
13:50 77.95 77.97 77.87 77.90 31.8K
13:55 77.90 77.94 77.86 77.91 40.2K
14:00 77.94 78.15 77.94 78.14 77.7K
14:05 78.15 78.20 78.12 78.16 51.9K
14:10 78.18 78.19 78.04 78.04 27.2K
14:15 78.06 78.13 78.04 78.09 42.9K
14:20 78.10 78.15 78.00 78.03 38.7K
14:25 78.02 78.02 77.92 77.92 34.0K
14:30 77.95 78.01 77.84 77.89 65.1K
14:35 77.89 78.02 77.88 77.98 41.3K
14:40 77.95 77.95 77.87 77.87 47.6K
14:45 77.89 77.93 77.86 77.90 39.0K
14:50 77.87 77.92 77.80 77.89 57.6K
14:55 77.88 77.94 77.83 77.86 50.0K
15:00 77.88 78.09 77.86 78.09 98.8K
15:05 78.09 78.15 78.01 78.03 54.6K
15:10 78.00 78.00 77.88 77.90 58.3K
15:15 77.89 77.90 77.83 77.90 39.3K
15:20 77.90 77.90 77.82 77.83 27.3K
15:25 77.78 77.89 77.76 77.76 37.6K
15:30 77.80 77.89 77.80 77.85 43.0K
15:35 77.86 77.94 77.85 77.90 37.2K
15:40 77.89 77.90 77.76 77.85 38.5K
15:45 77.85 77.88 77.79 77.83 20.4K
15:50 77.83 77.84 77.77 77.83 44.8K
15:55 77.82 77.82 77.73 77.73 50.3K
16:00 77.73 77.75 77.70 77.71 24.4K
16:05 77.71 77.80 77.65 77.79 43.2K
16:10 77.75 77.83 77.75 77.83 39.3K
16:15 77.81 77.82 77.73 77.73 29.7K
16:20 77.77 77.81 77.70 77.80 48.1K
16:25 77.80 77.85 77.74 77.81 50.9K
16:30 77.83 77.83 77.63 77.63 79.1K
16:35 77.68 77.71 77.55 77.56 92.7K
16:40 77.55 77.61 77.42 77.52 156.9K
16:45 77.53 77.60 77.53 77.53 88.6K
16:50 77.50 77.50 77.33 77.42 100.4K
16:55 77.42 77.60 77.42 77.60 434.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available