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 76.00 76.07 75.90 75.94 40.1K
10:05 75.94 76.10 75.85 75.86 40.6K
10:10 75.86 76.00 75.70 75.75 27.8K
10:15 75.75 75.82 75.58 75.74 34.7K
10:20 75.73 75.78 75.70 75.75 11.8K
10:25 75.73 75.87 75.65 75.85 40.5K
10:30 75.83 76.05 75.76 75.87 103.0K
10:35 75.91 75.99 75.69 75.69 34.8K
10:40 75.77 76.25 75.73 76.25 85.3K
10:45 76.22 76.37 76.14 76.33 49.7K
10:50 76.31 76.36 76.16 76.18 22.1K
10:55 76.16 76.17 76.00 76.09 46.5K
11:00 76.09 76.24 76.06 76.17 20.8K
11:05 76.14 76.28 76.13 76.18 33.8K
11:10 76.21 76.30 76.17 76.27 18.9K
11:15 76.27 76.29 76.06 76.06 27.4K
11:20 76.06 76.30 76.05 76.26 22.2K
11:25 76.26 76.30 76.10 76.11 18.0K
11:30 76.14 76.47 76.14 76.37 81.4K
11:35 76.37 76.39 76.15 76.16 55.1K
11:40 76.20 76.20 76.07 76.13 22.4K
11:45 76.13 76.22 76.08 76.21 44.0K
11:50 76.20 76.26 76.05 76.21 32.9K
11:55 76.18 76.30 76.18 76.27 20.4K
12:00 76.26 76.29 76.15 76.15 29.2K
12:05 76.15 76.22 76.11 76.11 25.2K
12:10 76.15 76.25 76.15 76.23 21.3K
12:15 76.24 76.29 76.20 76.24 33.2K
12:20 76.23 76.32 76.22 76.31 22.1K
12:25 76.31 76.31 76.17 76.18 21.6K
12:30 76.22 76.28 76.17 76.27 107.3K
12:35 76.30 76.32 76.25 76.28 21.6K
12:40 76.28 76.38 76.27 76.27 25.6K
12:45 76.30 76.39 76.26 76.37 14.0K
12:50 76.37 76.37 76.28 76.32 23.8K
12:55 76.32 76.36 76.29 76.29 23.9K
13:00 76.29 76.31 76.26 76.26 10.7K
13:05 76.27 76.29 76.20 76.29 22.0K
13:10 76.27 76.31 76.22 76.28 9.2K
13:15 76.31 76.32 76.27 76.31 12.7K
13:20 76.31 76.31 76.20 76.21 16.1K
13:25 76.16 76.33 76.16 76.26 33.2K
13:30 76.31 76.31 76.20 76.21 13.4K
13:35 76.23 76.28 76.21 76.22 25.5K
13:40 76.26 76.47 76.22 76.42 49.7K
13:45 76.42 76.42 76.33 76.35 17.4K
13:50 76.35 76.39 76.23 76.24 21.6K
13:55 76.27 76.28 76.15 76.19 27.9K
14:00 76.21 76.21 76.10 76.13 42.9K
14:05 76.15 76.19 76.10 76.10 26.8K
14:10 76.10 76.18 76.10 76.18 54.8K
14:15 76.20 76.20 76.13 76.19 18.0K
14:20 76.21 76.22 76.14 76.15 12.7K
14:25 76.15 76.27 76.14 76.26 18.7K
14:30 76.27 76.27 76.23 76.26 11.8K
14:35 76.28 76.35 76.26 76.34 14.6K
14:40 76.32 76.48 76.32 76.44 26.5K
14:45 76.45 76.47 76.36 76.43 42.1K
14:50 76.44 76.45 76.39 76.40 11.9K
14:55 76.41 76.60 76.40 76.60 38.8K
15:00 76.61 76.61 76.47 76.52 24.6K
15:05 76.50 76.60 76.45 76.49 60.9K
15:10 76.49 76.54 76.48 76.52 14.2K
15:15 76.54 76.62 76.54 76.59 59.9K
15:20 76.60 76.62 76.56 76.60 21.6K
15:25 76.60 76.61 76.53 76.54 29.3K
15:30 76.55 76.55 76.34 76.36 43.6K
15:35 76.35 76.35 76.29 76.30 59.4K
15:40 76.30 76.30 76.21 76.22 46.2K
15:45 76.22 76.27 76.18 76.21 47.2K
15:50 76.20 76.28 76.18 76.25 31.0K
15:55 76.25 76.25 76.20 76.23 16.2K
16:00 76.21 76.24 76.21 76.23 15.3K
16:05 76.24 76.32 76.22 76.22 32.0K
16:10 76.23 76.25 76.20 76.22 24.6K
16:15 76.22 76.25 76.18 76.24 30.1K
16:20 76.20 76.42 76.20 76.36 41.8K
16:25 76.36 76.48 76.35 76.48 53.2K
16:30 76.45 76.51 76.41 76.45 60.8K
16:35 76.43 76.49 76.42 76.44 28.2K
16:40 76.44 76.52 76.44 76.51 40.9K
16:45 76.53 76.56 76.46 76.56 61.5K
16:50 76.47 76.52 76.26 76.36 121.0K
16:55 76.21 76.21 76.21 76.21 482.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available