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 77.94 78.01 77.90 78.00 16.9K
10:05 77.94 78.34 77.90 78.18 42.5K
10:10 78.12 78.53 78.06 78.49 65.5K
10:15 78.36 78.40 78.20 78.35 29.3K
10:20 78.36 78.37 78.20 78.25 25.6K
10:25 78.27 78.36 78.15 78.15 50.0K
10:30 78.19 78.36 77.97 78.10 74.6K
10:35 78.12 78.36 78.00 78.01 57.6K
10:40 78.05 78.23 77.76 78.20 85.5K
10:45 78.18 78.40 78.14 78.39 118.4K
10:50 78.38 78.64 78.36 78.62 87.8K
10:55 78.61 78.61 78.25 78.41 41.7K
11:00 78.41 78.59 78.36 78.58 37.1K
11:05 78.57 78.72 78.51 78.51 41.3K
11:10 78.54 78.70 78.45 78.50 28.1K
11:15 78.55 78.56 78.34 78.36 18.9K
11:20 78.34 78.38 78.25 78.37 42.1K
11:25 78.42 78.42 78.30 78.33 11.5K
11:30 78.30 78.41 78.26 78.32 13.3K
11:35 78.34 78.34 78.24 78.27 8.3K
11:40 78.25 78.50 78.24 78.42 32.2K
11:45 78.48 78.49 78.38 78.43 29.1K
11:50 78.38 78.48 78.31 78.37 14.3K
11:55 78.32 78.46 78.27 78.28 86.8K
12:00 78.27 78.29 78.02 78.04 65.2K
12:05 78.02 78.14 78.00 78.12 36.8K
12:10 78.07 78.26 78.07 78.23 58.6K
12:15 78.27 78.27 78.05 78.15 38.4K
12:20 78.15 78.20 78.05 78.17 53.0K
12:25 78.17 78.17 78.05 78.13 33.5K
12:30 78.09 78.21 78.05 78.21 50.6K
12:35 78.23 78.38 78.19 78.37 77.9K
12:40 78.35 78.37 78.29 78.33 14.6K
12:45 78.31 78.35 78.30 78.32 12.6K
12:50 78.33 78.33 78.24 78.29 9.3K
12:55 78.26 78.26 78.06 78.13 41.9K
13:00 78.13 78.15 78.03 78.05 34.8K
13:05 78.07 78.12 78.03 78.11 7.5K
13:10 78.12 78.12 78.03 78.09 9.9K
13:15 78.10 78.15 78.05 78.13 11.0K
13:20 78.11 78.20 78.11 78.15 25.3K
13:25 78.15 78.22 78.12 78.17 13.1K
13:30 78.17 78.17 78.08 78.10 12.5K
13:35 78.10 78.13 78.10 78.11 2.9K
13:40 78.10 78.22 78.01 78.14 15.2K
13:45 78.12 78.20 78.11 78.12 10.7K
13:50 78.12 78.13 78.06 78.13 19.1K
13:55 78.13 78.19 78.11 78.15 13.0K
14:00 78.14 78.18 78.11 78.11 19.7K
14:05 78.13 78.13 78.10 78.13 14.3K
14:10 78.10 78.17 78.10 78.14 5.4K
14:15 78.12 78.18 78.12 78.16 12.3K
14:20 78.13 78.15 78.04 78.08 18.4K
14:25 78.07 78.09 78.04 78.04 11.4K
14:30 78.05 78.06 78.01 78.02 10.6K
14:35 78.02 78.08 78.00 78.07 6.9K
14:40 78.06 78.08 78.00 78.01 5.5K
14:45 78.00 78.01 77.84 77.96 34.6K
14:50 77.96 78.02 77.92 77.95 56.2K
14:55 77.95 78.01 77.89 77.98 13.0K
15:00 77.97 78.01 77.89 77.97 15.4K
15:05 77.97 78.06 77.95 78.04 25.8K
15:10 78.04 78.09 78.03 78.08 37.6K
15:15 78.06 78.08 77.99 78.03 21.8K
15:20 78.03 78.03 77.91 77.93 17.6K
15:25 77.93 78.00 77.89 77.89 27.2K
15:30 77.86 77.89 77.82 77.87 34.1K
15:35 77.86 77.86 77.73 77.84 49.1K
15:40 77.83 77.88 77.75 77.76 16.3K
15:45 77.77 77.84 77.77 77.83 10.1K
15:50 77.84 77.88 77.80 77.80 13.5K
15:55 77.82 77.84 77.50 77.56 41.4K
16:00 77.55 77.67 77.52 77.56 24.1K
16:05 77.56 77.73 77.56 77.67 25.8K
16:10 77.67 77.71 77.38 77.39 46.8K
16:15 77.39 77.40 77.25 77.34 54.1K
16:20 77.31 77.42 77.27 77.40 27.9K
16:25 77.40 77.49 77.34 77.43 31.3K
16:30 77.45 77.54 77.39 77.39 77.3K
16:35 77.33 77.43 77.29 77.42 51.6K
16:40 77.41 77.52 77.41 77.50 27.4K
16:45 77.47 77.61 77.43 77.59 110.5K
16:50 77.59 77.68 77.58 77.64 61.0K
16:55 77.52 77.52 77.52 77.52 265.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available