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 79.74 80.15 79.74 80.10 70.1K
10:05 79.95 80.43 79.95 80.20 85.4K
10:10 80.17 80.21 79.91 80.01 94.9K
10:15 80.03 80.08 80.00 80.08 15.9K
10:20 80.05 80.07 79.91 80.01 29.4K
10:25 80.05 80.09 79.76 79.79 96.7K
10:30 79.79 80.30 79.79 80.05 188.9K
10:35 80.09 80.22 79.94 80.12 49.3K
10:40 80.14 80.37 80.08 80.30 108.5K
10:45 80.14 80.40 79.96 80.27 153.9K
10:50 80.20 80.32 80.14 80.14 26.9K
10:55 80.04 80.25 79.96 80.18 45.3K
11:00 80.18 80.58 80.07 80.53 163.2K
11:05 80.50 80.58 80.34 80.57 110.9K
11:10 80.53 80.77 80.51 80.58 121.8K
11:15 80.58 80.58 80.32 80.36 62.5K
11:20 80.35 80.57 80.05 80.05 82.8K
11:25 80.05 80.17 80.00 80.05 79.1K
11:30 80.08 80.14 79.93 80.12 69.3K
11:35 80.15 80.29 80.08 80.16 53.2K
11:40 80.17 80.20 80.04 80.11 26.3K
11:45 80.10 80.10 79.93 79.96 39.6K
11:50 79.97 80.15 79.88 80.15 34.4K
11:55 80.15 80.28 80.06 80.09 58.8K
12:00 80.07 80.18 79.91 79.94 87.2K
12:05 79.94 80.11 79.93 80.11 41.2K
12:10 80.08 80.18 80.03 80.14 27.3K
12:15 80.14 80.51 80.14 80.42 126.5K
12:20 80.39 80.54 80.34 80.47 94.5K
12:25 80.53 80.59 80.43 80.59 82.9K
12:30 80.60 80.67 80.52 80.66 70.3K
12:35 80.69 80.89 80.67 80.83 53.8K
12:40 80.83 81.08 80.82 80.95 66.6K
12:45 81.02 81.13 80.97 81.10 38.7K
12:50 81.10 81.16 80.94 81.09 58.1K
12:55 81.12 81.30 81.10 81.25 50.9K
13:00 81.27 81.31 81.11 81.13 35.2K
13:05 81.19 81.20 81.04 81.15 25.3K
13:10 81.13 81.15 81.06 81.10 25.3K
13:15 81.09 81.17 81.06 81.12 32.6K
13:20 81.12 81.17 80.96 81.01 38.4K
13:25 81.03 81.03 80.93 80.97 21.0K
13:30 80.97 81.09 80.95 81.05 28.9K
13:35 81.10 81.17 81.04 81.17 44.1K
13:40 81.15 81.44 81.15 81.44 83.3K
13:45 81.41 81.58 81.41 81.48 68.7K
13:50 81.46 81.68 81.46 81.67 61.5K
13:55 81.65 81.80 81.65 81.77 30.9K
14:00 81.75 81.78 81.48 81.50 47.4K
14:05 81.50 81.54 81.41 81.54 27.6K
14:10 81.50 81.69 81.50 81.62 168.9K
14:15 81.59 81.63 81.53 81.56 19.9K
14:20 81.57 81.66 81.42 81.42 18.4K
14:25 81.47 81.59 81.44 81.57 46.7K
14:30 81.52 81.58 81.50 81.57 29.3K
14:35 81.59 81.59 81.53 81.56 32.2K
14:40 81.58 81.67 81.49 81.65 69.3K
14:45 81.64 81.70 81.61 81.63 69.5K
14:50 81.62 81.70 81.60 81.70 14.3K
14:55 81.69 81.81 81.65 81.75 199.9K
15:00 81.68 81.69 81.57 81.63 34.1K
15:05 81.70 81.75 81.59 81.59 199.4K
15:10 81.57 81.64 81.55 81.64 94.9K
15:15 81.64 81.74 81.58 81.73 38.6K
15:20 81.72 81.84 81.67 81.75 101.7K
15:25 81.67 81.75 81.63 81.72 39.1K
15:30 81.74 81.75 81.67 81.70 42.4K
15:35 81.67 81.69 81.62 81.65 10.2K
15:40 81.66 81.70 81.65 81.67 14.6K
15:45 81.70 81.72 81.64 81.70 13.4K
15:50 81.68 81.70 81.61 81.64 12.6K
15:55 81.62 81.88 81.57 81.82 69.5K
16:00 81.82 81.94 81.79 81.86 40.3K
16:05 81.89 81.94 81.84 81.93 99.0K
16:10 81.90 81.97 81.88 81.91 108.0K
16:15 81.90 81.91 81.75 81.80 46.8K
16:20 81.80 81.84 81.73 81.83 51.6K
16:25 81.83 82.00 81.81 81.97 76.2K
16:30 81.98 82.59 81.95 82.40 569.5K
16:35 82.45 82.53 82.28 82.33 468.5K
16:40 82.39 82.43 82.10 82.25 535.6K
16:45 82.25 82.28 82.10 82.18 153.5K
16:50 82.16 82.28 82.03 82.10 206.9K
16:55 82.04 82.04 82.04 82.04 445.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available