EMBRAER ON

EMBR3
🏛️ brazil →
79.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 76.13 76.33 76.09 76.28 39.6K
10:05 76.28 76.86 76.23 76.86 56.3K
10:10 76.86 77.09 76.81 76.93 53.0K
10:15 76.86 76.90 76.64 76.65 23.2K
10:20 76.65 76.66 76.53 76.53 6.3K
10:25 76.58 76.64 76.56 76.61 8.9K
10:30 76.52 76.52 76.21 76.28 28.5K
10:35 76.30 76.30 76.14 76.26 21.0K
10:40 76.26 76.30 76.18 76.20 13.0K
10:45 76.18 76.29 76.17 76.25 16.9K
10:50 76.27 76.69 76.27 76.64 53.3K
10:55 76.64 76.91 76.61 76.75 52.2K
11:00 76.71 76.90 76.71 76.87 18.8K
11:05 76.86 76.99 76.85 76.91 13.9K
11:10 76.91 76.99 76.89 76.92 24.9K
11:15 76.88 77.02 76.88 77.00 52.8K
11:20 77.02 77.05 77.02 77.04 7.7K
11:25 77.04 77.20 77.03 77.15 45.4K
11:30 77.13 77.43 77.13 77.17 103.1K
11:35 77.17 77.18 77.04 77.11 19.9K
11:40 77.10 77.24 76.98 77.21 51.0K
11:45 77.19 77.21 77.02 77.04 35.4K
11:50 77.04 77.05 76.92 76.97 14.5K
11:55 76.97 76.99 76.90 76.98 20.4K
12:00 76.97 76.99 76.93 76.93 7.0K
12:05 76.92 76.92 76.71 76.75 25.4K
12:10 76.75 77.05 76.71 76.93 66.3K
12:15 76.93 76.95 76.89 76.92 14.4K
12:20 76.95 77.19 76.95 77.15 41.7K
12:25 77.15 77.19 77.08 77.19 26.1K
12:30 77.22 77.27 77.20 77.20 15.4K
12:35 77.20 77.20 77.03 77.10 20.0K
12:40 77.14 77.17 77.06 77.06 8.6K
12:45 77.06 77.06 77.01 77.06 6.9K
12:50 77.05 77.08 77.03 77.03 2.7K
12:55 77.06 77.07 77.04 77.04 33.0K
13:00 76.99 77.03 76.96 77.02 53.7K
13:05 77.01 77.02 76.98 76.99 28.9K
13:10 77.00 77.01 76.90 76.90 13.6K
13:15 76.94 76.94 76.84 76.86 7.9K
13:20 76.86 76.86 76.79 76.81 22.2K
13:25 76.82 77.07 76.80 76.99 57.3K
13:30 76.97 76.98 76.93 76.96 10.3K
13:35 76.97 76.99 76.91 76.93 11.8K
13:40 76.93 76.99 76.76 76.76 15.3K
13:45 76.76 76.82 76.75 76.80 14.7K
13:50 76.80 76.80 76.76 76.77 11.2K
13:55 76.77 76.78 76.56 76.57 20.3K
14:00 76.56 76.63 76.56 76.59 9.4K
14:05 76.56 76.79 76.54 76.78 70.8K
14:10 76.77 76.83 76.72 76.80 11.7K
14:15 76.80 76.81 76.78 76.78 17.3K
14:20 76.80 76.93 76.79 76.92 10.1K
14:25 76.89 76.93 76.86 76.93 8.3K
14:30 76.93 76.93 76.80 76.80 13.9K
14:35 76.80 76.81 76.76 76.81 10.2K
14:40 76.81 76.88 76.76 76.84 11.9K
14:45 76.84 76.87 76.82 76.84 12.4K
14:50 76.86 76.97 76.86 76.96 26.5K
14:55 76.95 76.96 76.86 76.89 13.2K
15:00 76.87 76.92 76.87 76.90 6.9K
15:05 76.90 77.00 76.87 76.93 20.2K
15:10 76.95 76.95 76.87 76.87 7.0K
15:15 76.90 76.95 76.86 76.94 7.0K
15:20 76.94 76.94 76.86 76.86 9.2K
15:25 76.85 76.88 76.79 76.83 11.2K
15:30 76.80 76.82 76.76 76.78 10.6K
15:35 76.80 76.85 76.77 76.77 9.4K
15:40 76.78 76.81 76.75 76.75 7.6K
15:45 76.78 76.81 76.74 76.74 9.0K
15:50 76.73 76.75 76.60 76.70 19.0K
15:55 76.72 76.78 76.69 76.74 10.3K
16:00 76.75 76.77 76.69 76.76 10.0K
16:05 76.72 76.91 76.70 76.86 36.6K
16:10 76.88 76.98 76.88 76.97 37.4K
16:15 76.98 77.18 76.92 77.07 76.8K
16:20 77.06 77.08 77.00 77.01 64.4K
16:25 77.01 77.10 77.00 77.08 85.3K
16:30 77.04 77.07 77.00 77.00 55.0K
16:35 77.02 77.04 76.92 76.95 79.3K
16:40 76.95 77.00 76.85 76.89 19.9K
16:45 76.87 76.90 76.61 76.70 85.1K
16:50 76.71 76.72 76.40 76.47 57.5K
16:55 76.47 76.54 76.47 76.54 221.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available