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 81.07 81.47 81.07 81.39 52.9K
10:05 81.37 81.60 81.37 81.47 37.8K
10:10 81.52 81.52 81.36 81.40 25.7K
10:15 81.34 81.38 81.13 81.23 36.4K
10:20 81.25 81.47 81.20 81.23 32.7K
10:25 81.26 81.48 81.18 81.48 15.3K
10:30 81.50 81.66 81.04 81.28 108.6K
10:35 81.35 81.45 81.06 81.16 40.7K
10:40 81.19 81.24 80.74 80.74 140.1K
10:45 80.70 80.91 80.59 80.67 55.0K
10:50 80.73 80.80 80.62 80.77 24.8K
10:55 80.77 80.89 80.67 80.82 18.6K
11:00 80.87 80.97 80.78 80.78 29.3K
11:05 80.83 80.90 80.68 80.90 20.1K
11:10 80.91 81.16 80.86 80.87 128.5K
11:15 80.89 81.07 80.80 81.00 154.1K
11:20 81.02 81.17 81.02 81.15 31.1K
11:25 81.15 81.18 81.03 81.08 15.7K
11:30 81.04 81.27 81.04 81.21 43.9K
11:35 81.19 81.19 81.09 81.09 13.0K
11:40 81.12 81.27 81.09 81.14 125.1K
11:45 81.16 81.24 81.16 81.23 23.5K
11:50 81.18 81.30 81.14 81.26 18.2K
11:55 81.24 81.24 81.10 81.10 20.4K
12:00 81.14 81.14 80.96 81.04 28.5K
12:05 81.04 81.08 80.85 80.88 42.6K
12:10 80.86 81.21 80.79 81.21 20.5K
12:15 81.19 81.26 81.14 81.24 18.9K
12:20 81.22 81.22 81.11 81.19 13.8K
12:25 81.19 81.39 81.10 81.39 50.3K
12:30 81.35 81.38 81.29 81.32 35.8K
12:35 81.29 81.38 81.29 81.35 25.8K
12:40 81.35 81.48 81.35 81.44 43.6K
12:45 81.46 81.52 81.40 81.41 23.0K
12:50 81.41 81.57 81.40 81.51 31.3K
12:55 81.51 81.57 81.50 81.52 18.3K
13:00 81.52 81.63 81.50 81.54 26.2K
13:05 81.54 81.54 81.50 81.51 8.9K
13:10 81.53 81.58 81.52 81.58 15.8K
13:15 81.58 81.63 81.55 81.55 13.2K
13:20 81.56 81.56 81.39 81.45 42.4K
13:25 81.44 81.44 81.30 81.30 19.3K
13:30 81.33 81.42 81.32 81.42 10.6K
13:35 81.42 81.54 81.40 81.48 42.0K
13:40 81.48 81.49 81.43 81.43 12.8K
13:45 81.40 81.42 81.33 81.42 31.8K
13:50 81.40 81.42 81.35 81.36 6.5K
13:55 81.37 81.49 81.37 81.49 27.0K
14:00 81.50 81.50 81.46 81.48 9.7K
14:05 81.44 81.47 81.40 81.42 16.8K
14:10 81.44 81.51 81.43 81.49 22.3K
14:15 81.49 81.59 81.49 81.52 200.0K
14:20 81.51 81.91 81.51 81.89 117.4K
14:25 81.89 81.89 81.51 81.57 107.9K
14:30 81.63 81.86 81.60 81.86 40.4K
14:35 81.86 81.87 81.74 81.75 17.8K
14:40 81.78 81.78 81.59 81.67 33.8K
14:45 81.70 81.75 81.68 81.74 40.6K
14:50 81.71 81.72 81.59 81.63 16.2K
14:55 81.63 81.63 81.54 81.57 13.6K
15:00 81.56 81.61 81.55 81.61 17.3K
15:05 81.61 81.69 81.60 81.65 23.3K
15:10 81.67 81.67 81.60 81.61 8.7K
15:15 81.64 81.68 81.59 81.68 14.3K
15:20 81.65 81.70 81.61 81.65 13.0K
15:25 81.63 81.69 81.62 81.66 11.9K
15:30 81.65 81.70 81.61 81.66 14.2K
15:35 81.65 81.68 81.63 81.64 9.3K
15:40 81.66 81.67 81.64 81.65 7.8K
15:45 81.68 81.78 81.63 81.72 33.0K
15:50 81.71 81.76 81.70 81.73 25.6K
15:55 81.71 81.76 81.65 81.74 28.5K
16:00 81.75 81.77 81.71 81.73 13.6K
16:05 81.73 81.78 81.70 81.72 24.2K
16:10 81.69 81.76 81.64 81.64 29.1K
16:15 81.67 81.67 81.49 81.54 36.3K
16:20 81.55 81.60 81.52 81.54 48.7K
16:25 81.57 81.59 81.53 81.53 37.5K
16:30 81.58 81.61 81.52 81.58 32.8K
16:35 81.62 81.62 81.44 81.46 75.4K
16:40 81.46 81.51 81.45 81.46 172.6K
16:45 81.48 81.52 81.43 81.51 46.1K
16:50 81.51 81.57 81.48 81.57 72.4K
16:55 81.49 81.49 81.49 81.49 460.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available