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 82.38 82.38 82.13 82.29 30.2K
10:05 82.27 82.73 82.20 82.54 68.8K
10:10 82.54 82.74 82.48 82.58 26.9K
10:15 82.63 82.70 82.57 82.61 42.4K
10:20 82.56 82.68 82.56 82.68 16.5K
10:25 82.68 82.73 82.57 82.73 46.9K
10:30 82.76 82.76 82.43 82.61 119.2K
10:35 82.57 82.71 82.39 82.39 102.9K
10:40 82.44 82.45 82.23 82.25 83.6K
10:45 82.33 82.45 82.19 82.33 64.7K
10:50 82.35 82.35 81.72 82.09 163.3K
10:55 82.07 82.20 81.93 82.08 109.5K
11:00 82.08 82.17 81.77 81.90 55.0K
11:05 81.91 82.25 81.87 82.22 30.6K
11:10 82.21 82.22 81.60 81.69 140.4K
11:15 81.70 81.89 81.66 81.80 33.7K
11:20 81.80 81.80 81.65 81.69 38.1K
11:25 81.70 82.04 81.70 81.88 27.6K
11:30 81.89 81.91 81.59 81.59 28.1K
11:35 81.54 81.58 81.25 81.58 173.4K
11:40 81.54 81.65 81.40 81.42 70.7K
11:45 81.40 81.54 81.38 81.38 41.9K
11:50 81.37 81.45 81.20 81.33 45.6K
11:55 81.37 81.53 81.35 81.35 50.6K
12:00 81.36 81.36 81.17 81.17 70.6K
12:05 81.17 81.35 81.03 81.35 71.3K
12:10 81.30 81.44 81.26 81.43 26.7K
12:15 81.41 81.50 81.40 81.45 19.7K
12:20 81.45 81.59 81.42 81.59 21.9K
12:25 81.60 81.65 81.47 81.65 33.4K
12:30 81.66 81.72 81.51 81.51 27.5K
12:35 81.53 81.64 81.43 81.61 36.5K
12:40 81.62 81.70 81.61 81.63 27.2K
12:45 81.62 81.62 81.44 81.45 22.4K
12:50 81.46 81.47 81.40 81.43 18.5K
12:55 81.43 81.43 81.25 81.29 26.7K
13:00 81.26 81.35 81.26 81.32 18.7K
13:05 81.30 81.30 81.21 81.25 20.0K
13:10 81.25 81.25 81.17 81.22 24.3K
13:15 81.20 81.23 81.11 81.11 18.3K
13:20 81.17 81.17 81.05 81.08 32.1K
13:25 81.07 81.22 81.07 81.18 34.7K
13:30 81.17 81.18 81.10 81.12 24.6K
13:35 81.11 81.21 81.10 81.21 35.1K
13:40 81.21 81.37 81.18 81.37 34.9K
13:45 81.37 81.39 81.29 81.29 13.5K
13:50 81.32 81.41 81.29 81.37 28.6K
13:55 81.38 81.63 81.37 81.57 75.8K
14:00 81.59 81.60 81.52 81.55 30.0K
14:05 81.55 81.55 81.40 81.42 25.0K
14:10 81.44 81.46 81.31 81.42 36.7K
14:15 81.42 81.52 81.42 81.52 14.7K
14:20 81.52 81.57 81.50 81.56 28.4K
14:25 81.55 81.59 81.46 81.59 28.4K
14:30 81.58 81.58 81.50 81.52 57.7K
14:35 81.52 81.60 81.50 81.54 42.6K
14:40 81.53 81.57 81.47 81.50 24.0K
14:45 81.48 81.50 81.34 81.35 24.4K
14:50 81.35 81.45 81.34 81.40 50.9K
14:55 81.44 81.49 81.44 81.47 24.1K
15:00 81.46 81.56 81.39 81.56 35.5K
15:05 81.55 81.66 81.52 81.53 68.2K
15:10 81.52 81.60 81.52 81.60 13.7K
15:15 81.59 81.60 81.52 81.54 23.5K
15:20 81.53 81.54 81.45 81.54 57.3K
15:25 81.55 81.61 81.55 81.58 9.1K
15:30 81.58 81.58 81.51 81.58 12.6K
15:35 81.54 81.55 81.45 81.47 34.2K
15:40 81.47 81.49 81.40 81.48 32.1K
15:45 81.48 81.61 81.48 81.61 16.7K
15:50 81.65 81.69 81.63 81.66 30.8K
15:55 81.65 81.68 81.62 81.62 26.4K
16:00 81.62 81.67 81.55 81.56 33.5K
16:05 81.56 81.57 81.50 81.50 31.4K
16:10 81.48 81.54 81.47 81.48 24.7K
16:15 81.48 81.48 81.37 81.37 19.9K
16:20 81.36 81.37 81.25 81.37 71.1K
16:25 81.35 81.38 81.30 81.35 47.8K
16:30 81.37 81.39 81.28 81.39 49.5K
16:35 81.39 81.42 81.30 81.42 82.6K
16:40 81.40 81.50 81.37 81.48 37.1K
16:45 81.46 81.54 81.43 81.48 75.8K
16:50 81.45 81.46 81.26 81.37 103.9K
16:55 81.37 81.37 80.98 80.98 434.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available