EMBRAER ON

EMBR3
🏛️ brazil →
80.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 82.00 82.55 82.00 82.54 104.9K
10:05 82.45 82.60 82.15 82.24 136.8K
10:10 82.21 82.21 81.91 81.97 100.1K
10:15 81.95 81.95 81.82 81.88 43.8K
10:20 81.90 81.90 81.50 81.60 83.5K
10:25 81.63 81.99 81.63 81.84 69.0K
10:30 81.70 82.20 81.70 82.14 180.4K
10:35 82.19 82.43 82.09 82.37 113.7K
10:40 82.43 82.48 82.23 82.27 95.8K
10:45 82.28 82.48 82.17 82.36 67.0K
10:50 82.38 82.48 82.08 82.13 67.9K
10:55 82.14 82.44 82.06 82.41 99.4K
11:00 82.43 83.99 82.43 83.50 1,425.6K
11:05 83.54 83.54 82.10 82.11 676.3K
11:10 82.27 82.46 81.39 81.39 435.5K
11:15 81.43 81.65 80.49 81.07 698.8K
11:20 81.02 81.58 81.02 81.55 107.1K
11:25 81.60 82.17 81.55 82.06 331.1K
11:30 82.01 82.38 82.00 82.34 93.2K
11:35 82.34 82.53 82.25 82.49 85.5K
11:40 82.45 82.62 82.05 82.47 202.0K
11:45 82.49 82.49 82.20 82.20 49.0K
11:50 82.11 82.25 81.95 82.19 56.9K
11:55 82.27 82.35 81.95 82.21 103.0K
12:00 82.17 82.20 81.69 81.76 139.4K
12:05 81.78 81.87 81.75 81.80 51.9K
12:10 81.77 81.87 81.69 81.69 30.6K
12:15 81.74 81.76 81.49 81.61 64.6K
12:20 81.65 82.03 81.62 81.95 57.0K
12:25 81.94 82.00 81.84 81.98 77.7K
12:30 81.98 82.27 81.93 82.07 148.2K
12:35 82.17 82.39 82.17 82.34 119.6K
12:40 82.38 82.55 82.36 82.53 105.9K
12:45 82.48 82.65 82.46 82.50 79.6K
12:50 82.51 82.63 82.45 82.60 36.5K
12:55 82.61 82.63 82.56 82.62 26.0K
13:00 82.63 82.94 82.63 82.73 116.7K
13:05 82.75 82.77 82.45 82.45 50.4K
13:10 82.30 82.38 82.09 82.15 96.2K
13:15 82.08 82.08 81.87 81.95 118.9K
13:20 81.92 81.97 81.71 81.76 94.8K
13:25 81.70 81.87 81.64 81.87 61.4K
13:30 81.87 81.87 81.73 81.77 27.7K
13:35 81.77 81.80 81.70 81.70 12.4K
13:40 81.69 81.71 81.61 81.67 48.0K
13:45 81.63 81.67 81.16 81.18 120.5K
13:50 81.22 81.23 80.60 80.64 123.6K
13:55 80.65 80.88 80.65 80.75 58.5K
14:00 80.75 80.76 80.49 80.61 91.4K
14:05 80.63 80.70 80.52 80.68 58.2K
14:10 80.68 80.69 80.60 80.67 33.6K
14:15 80.67 80.88 80.67 80.76 41.3K
14:20 80.77 80.85 80.73 80.85 27.7K
14:25 80.83 80.88 80.77 80.77 38.4K
14:30 80.75 80.80 80.70 80.79 26.2K
14:35 80.79 80.85 80.75 80.75 14.0K
14:40 80.72 80.72 80.51 80.51 40.3K
14:45 80.47 80.57 80.01 80.02 121.6K
14:50 80.03 80.22 80.01 80.20 44.5K
14:55 80.20 80.47 80.20 80.42 34.5K
15:00 80.44 80.49 80.37 80.40 37.1K
15:05 80.35 80.45 80.25 80.28 41.2K
15:10 80.28 80.35 80.21 80.27 23.2K
15:15 80.29 80.30 80.15 80.18 21.1K
15:20 80.20 80.31 80.10 80.30 37.7K
15:25 80.25 80.25 80.16 80.16 26.7K
15:30 80.19 80.29 80.19 80.25 9.4K
15:35 80.25 80.25 80.14 80.19 23.3K
15:40 80.17 80.24 80.17 80.24 34.5K
15:45 80.29 80.45 80.28 80.30 47.9K
15:50 80.30 80.30 80.21 80.26 38.7K
15:55 80.25 80.28 80.22 80.22 37.2K
16:00 80.23 80.23 80.12 80.20 33.0K
16:05 80.22 80.22 80.10 80.16 69.4K
16:10 80.18 80.26 80.13 80.26 25.0K
16:15 80.25 80.25 80.12 80.15 30.3K
16:20 80.12 80.23 80.12 80.20 24.0K
16:25 80.23 80.25 80.16 80.21 26.2K
16:30 80.23 80.25 80.16 80.18 53.3K
16:35 80.19 80.25 80.17 80.17 41.7K
16:40 80.19 80.23 80.15 80.20 36.7K
16:45 80.20 80.25 80.14 80.14 68.1K
16:50 80.20 80.33 80.17 80.19 111.9K
16:55 80.19 80.19 80.19 80.19 493.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available