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 75.70 75.89 75.67 75.89 33.8K
10:05 75.81 75.99 75.64 75.91 39.8K
10:10 75.93 76.43 75.88 76.37 37.6K
10:15 76.41 76.68 76.29 76.58 51.1K
10:20 76.56 76.58 76.26 76.26 42.5K
10:25 76.19 76.36 76.19 76.34 20.8K
10:30 76.47 76.47 76.04 76.35 97.5K
10:35 76.34 76.70 76.34 76.51 69.3K
10:40 76.49 76.67 76.49 76.61 28.6K
10:45 76.60 76.80 76.49 76.79 52.1K
10:50 76.80 77.18 76.77 77.16 79.1K
10:55 77.11 77.32 77.01 77.13 63.3K
11:00 77.20 77.40 77.00 77.01 57.7K
11:05 77.00 77.06 76.83 76.87 43.2K
11:10 76.91 77.17 76.87 77.15 75.8K
11:15 77.20 77.39 77.15 77.30 56.5K
11:20 77.27 77.37 77.27 77.31 10.3K
11:25 77.31 77.48 77.24 77.48 48.2K
11:30 77.47 77.70 77.40 77.64 84.1K
11:35 77.64 77.84 77.64 77.78 63.0K
11:40 77.78 77.85 77.63 77.80 50.1K
11:45 77.81 77.81 77.69 77.71 14.0K
11:50 77.72 77.76 77.64 77.70 16.9K
11:55 77.72 77.80 77.64 77.79 32.2K
12:00 77.77 77.90 77.65 77.65 97.4K
12:05 77.68 77.71 77.55 77.67 24.6K
12:10 77.68 77.94 77.67 77.84 62.1K
12:15 77.84 78.00 77.81 77.97 52.7K
12:20 77.98 78.20 77.90 78.20 117.7K
12:25 78.20 78.40 78.13 78.37 113.6K
12:30 78.38 78.38 78.22 78.34 36.0K
12:35 78.33 78.33 78.14 78.16 72.6K
12:40 78.10 78.15 77.94 78.06 83.7K
12:45 78.05 78.08 77.95 77.95 35.2K
12:50 77.96 77.96 77.75 77.75 42.6K
12:55 77.75 77.77 77.64 77.65 33.2K
13:00 77.75 77.76 77.59 77.63 30.2K
13:05 77.65 77.70 77.61 77.64 16.5K
13:10 77.60 77.70 77.60 77.68 7.8K
13:15 77.66 77.70 77.63 77.69 9.9K
13:20 77.68 77.70 77.65 77.65 15.0K
13:25 77.65 77.73 77.63 77.68 34.2K
13:30 77.69 77.76 77.66 77.66 30.9K
13:35 77.70 77.70 77.64 77.66 8.9K
13:40 77.67 77.77 77.65 77.75 44.6K
13:45 77.76 77.99 77.73 77.99 69.6K
13:50 77.98 78.00 77.94 78.00 67.2K
13:55 78.00 78.04 77.95 77.99 22.0K
14:00 77.99 77.99 77.92 77.96 16.9K
14:05 77.96 78.19 77.93 78.13 66.1K
14:10 78.16 78.16 77.93 78.04 46.3K
14:15 78.05 78.24 78.01 78.24 60.2K
14:20 78.21 78.27 78.20 78.27 33.6K
14:25 78.26 78.30 78.23 78.25 40.5K
14:30 78.25 78.37 78.25 78.32 52.6K
14:35 78.31 78.31 78.22 78.25 24.7K
14:40 78.23 78.30 78.18 78.30 21.7K
14:45 78.28 78.29 78.23 78.25 12.0K
14:50 78.25 78.25 78.20 78.24 11.2K
14:55 78.24 78.24 78.20 78.22 9.1K
15:00 78.22 78.24 78.07 78.18 60.9K
15:05 78.14 78.18 77.97 78.04 25.7K
15:10 78.02 78.14 77.99 78.10 30.9K
15:15 78.12 78.12 77.93 78.00 39.6K
15:20 77.95 77.98 77.91 77.95 10.0K
15:25 77.96 78.12 77.94 78.08 26.6K
15:30 78.11 78.23 78.11 78.19 23.3K
15:35 78.17 78.20 78.15 78.20 8.1K
15:40 78.19 78.20 78.12 78.17 29.0K
15:45 78.18 78.39 78.16 78.25 95.3K
15:50 78.26 78.38 78.24 78.35 64.1K
15:55 78.35 78.50 78.29 78.41 83.6K
16:00 78.40 78.43 78.35 78.40 47.9K
16:05 78.40 78.40 78.32 78.37 40.4K
16:10 78.38 78.40 78.34 78.40 19.5K
16:15 78.40 78.48 78.38 78.43 23.9K
16:20 78.45 78.48 78.39 78.41 50.0K
16:25 78.40 78.55 78.40 78.45 53.7K
16:30 78.48 78.50 78.39 78.40 29.7K
16:35 78.40 78.49 78.39 78.45 34.6K
16:40 78.45 78.59 78.35 78.37 104.1K
16:45 78.37 78.39 78.26 78.33 83.9K
16:50 78.32 78.41 78.31 78.39 52.5K
16:55 78.39 78.39 78.20 78.20 336.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available