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 77.71 77.71 77.44 77.65 798.1K
10:05 77.63 77.92 77.54 77.58 75.2K
10:10 77.61 77.66 77.48 77.51 25.8K
10:15 77.56 77.57 77.34 77.40 24.8K
10:20 77.38 77.42 77.22 77.39 35.5K
10:25 77.40 77.74 77.34 77.73 31.4K
10:30 77.78 77.79 77.43 77.56 98.7K
10:35 77.58 78.19 77.56 78.19 142.6K
10:40 78.12 78.23 77.93 77.94 67.3K
10:45 78.01 78.03 77.84 78.00 43.1K
10:50 77.98 78.04 77.92 77.95 23.1K
10:55 77.94 78.17 77.94 78.11 44.8K
11:00 78.07 78.10 77.83 77.87 51.8K
11:05 77.92 77.94 77.82 77.83 36.0K
11:10 77.86 78.15 77.83 78.07 31.3K
11:15 78.01 78.19 78.01 78.07 43.8K
11:20 78.15 78.29 78.06 78.24 62.5K
11:25 78.28 78.29 78.15 78.19 16.5K
11:30 78.16 78.29 78.13 78.23 22.7K
11:35 78.24 78.40 78.18 78.40 30.9K
11:40 78.37 78.57 78.37 78.57 82.3K
11:45 78.57 78.58 78.43 78.49 26.5K
11:50 78.49 78.57 78.48 78.54 39.5K
11:55 78.54 78.60 78.49 78.58 26.9K
12:00 78.57 78.89 78.55 78.87 94.2K
12:05 78.88 79.15 78.88 79.07 142.1K
12:10 79.04 79.10 78.99 79.09 35.9K
12:15 79.09 79.35 79.09 79.35 110.3K
12:20 79.35 79.40 79.25 79.27 68.9K
12:25 79.14 79.26 79.11 79.22 57.6K
12:30 79.23 79.27 78.82 78.92 228.6K
12:35 78.97 79.08 78.97 79.05 14.0K
12:40 79.05 79.22 79.05 79.17 72.5K
12:45 79.23 79.28 79.19 79.26 73.1K
12:50 79.26 79.40 79.25 79.38 69.4K
12:55 79.39 79.39 79.30 79.30 13.6K
13:00 79.30 79.31 79.17 79.20 35.4K
13:05 79.21 79.29 79.14 79.20 16.1K
13:10 79.20 79.29 79.16 79.29 16.5K
13:15 79.28 79.39 79.23 79.37 40.1K
13:20 79.37 79.40 79.28 79.40 20.5K
13:25 79.36 79.39 79.29 79.33 16.6K
13:30 79.35 79.40 79.27 79.27 33.8K
13:35 79.26 79.40 79.23 79.33 25.6K
13:40 79.33 79.37 79.30 79.32 15.4K
13:45 79.31 79.45 79.31 79.41 37.5K
13:50 79.41 79.50 79.31 79.50 45.3K
13:55 79.46 79.49 79.42 79.48 33.3K
14:00 79.45 79.66 79.42 79.65 123.3K
14:05 79.61 79.61 79.53 79.56 18.5K
14:10 79.54 79.55 79.49 79.49 28.7K
14:15 79.43 79.51 79.38 79.51 46.3K
14:20 79.51 79.54 79.44 79.49 31.0K
14:25 79.49 79.49 79.43 79.43 16.1K
14:30 79.42 79.50 79.33 79.39 40.7K
14:35 79.39 79.39 79.29 79.33 68.2K
14:40 79.32 79.32 79.10 79.12 74.5K
14:45 79.11 79.16 78.99 79.03 62.7K
14:50 79.03 79.55 79.03 79.51 243.3K
14:55 79.52 79.52 79.28 79.29 58.9K
15:00 79.29 79.40 79.26 79.36 26.6K
15:05 79.38 79.38 79.22 79.26 29.2K
15:10 79.26 79.50 79.23 79.46 166.4K
15:15 79.50 79.50 79.34 79.43 34.6K
15:20 79.41 79.50 79.38 79.49 23.4K
15:25 79.49 79.52 79.44 79.50 33.1K
15:30 79.47 79.50 79.42 79.49 18.3K
15:35 79.49 79.49 79.35 79.40 51.1K
15:40 79.40 79.40 79.36 79.40 29.1K
15:45 79.39 79.40 79.33 79.35 33.7K
15:50 79.34 79.42 79.34 79.40 58.5K
15:55 79.39 79.55 79.39 79.49 84.6K
16:00 79.45 79.56 79.44 79.54 107.7K
16:05 79.53 79.74 79.53 79.70 99.0K
16:10 79.70 79.83 79.70 79.80 87.3K
16:15 79.82 79.82 79.72 79.75 78.1K
16:20 79.73 79.78 79.72 79.75 60.8K
16:25 79.77 79.85 79.76 79.83 54.1K
16:30 79.81 79.98 79.81 79.90 112.4K
16:35 79.90 79.91 79.80 79.85 87.9K
16:40 79.84 79.99 79.84 79.94 95.0K
16:45 79.92 79.92 79.67 79.72 200.4K
16:50 79.75 79.96 79.72 79.89 159.0K
16:55 79.61 79.61 79.61 79.61 361.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available