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 80.76 80.90 80.74 80.80 27.7K
10:05 80.80 81.30 80.80 80.97 102.7K
10:10 81.04 81.08 80.66 80.66 96.5K
10:15 80.63 80.79 80.52 80.58 38.4K
10:20 80.57 80.69 80.31 80.49 96.6K
10:25 80.46 80.64 80.36 80.64 35.2K
10:30 80.64 80.68 80.40 80.68 88.6K
10:35 80.70 80.86 80.53 80.82 43.3K
10:40 80.85 80.97 80.57 80.73 128.1K
10:45 80.66 80.68 80.37 80.38 43.0K
10:50 80.35 80.53 80.35 80.47 30.8K
10:55 80.45 80.45 79.89 79.96 239.6K
11:00 79.95 79.95 79.66 79.66 152.1K
11:05 79.65 79.94 79.65 79.90 107.1K
11:10 79.95 79.98 79.53 79.60 90.4K
11:15 79.55 79.73 79.52 79.62 46.2K
11:20 79.63 79.96 79.63 79.88 115.4K
11:25 79.90 79.90 79.80 79.84 44.2K
11:30 79.82 79.89 79.82 79.85 54.8K
11:35 79.83 80.23 79.82 80.19 114.9K
11:40 80.19 80.43 80.15 80.34 69.9K
11:45 80.30 80.89 80.29 80.41 369.2K
11:50 80.45 80.48 80.29 80.35 37.3K
11:55 80.37 80.47 80.35 80.38 19.5K
12:00 80.39 80.42 80.03 80.04 36.1K
12:05 80.09 80.17 80.04 80.10 17.2K
12:10 80.11 80.17 80.04 80.13 34.3K
12:15 80.13 80.51 80.11 80.48 42.4K
12:20 80.48 80.58 80.47 80.53 25.7K
12:25 80.53 80.53 80.45 80.50 14.9K
12:30 80.56 80.56 80.41 80.49 21.3K
12:35 80.47 80.49 80.33 80.44 18.0K
12:40 80.54 80.76 80.54 80.72 160.3K
12:45 80.71 80.85 80.57 80.70 89.2K
12:50 80.72 80.79 80.65 80.69 64.4K
12:55 80.65 80.67 80.59 80.64 18.8K
13:00 80.63 80.69 80.61 80.63 23.8K
13:05 80.61 80.67 80.61 80.62 6.8K
13:10 80.64 80.68 80.56 80.65 36.2K
13:15 80.65 80.66 80.55 80.55 13.2K
13:20 80.56 80.85 80.56 80.80 135.8K
13:25 80.80 80.80 80.57 80.70 393.1K
13:30 80.70 80.70 80.36 80.41 51.7K
13:35 80.42 80.48 80.40 80.44 16.6K
13:40 80.44 80.49 80.42 80.43 9.2K
13:45 80.45 80.45 80.36 80.36 36.4K
13:50 80.40 80.40 80.22 80.31 59.1K
13:55 80.34 80.50 80.33 80.49 24.1K
14:00 80.51 80.55 80.46 80.54 11.3K
14:05 80.54 80.58 80.53 80.58 10.5K
14:10 80.59 80.78 80.56 80.71 179.7K
14:15 80.74 80.74 80.60 80.70 68.4K
14:20 80.70 80.70 80.59 80.59 29.0K
14:25 80.60 80.65 80.50 80.56 21.1K
14:30 80.56 80.60 80.49 80.60 6.8K
14:35 80.60 80.60 80.52 80.55 33.7K
14:40 80.57 80.57 80.25 80.34 43.0K
14:45 80.35 80.36 80.24 80.24 17.3K
14:50 80.25 80.34 80.20 80.34 20.5K
14:55 80.34 80.35 80.25 80.28 12.7K
15:00 80.28 80.33 80.19 80.19 11.2K
15:05 80.23 80.23 80.07 80.07 30.0K
15:10 80.07 80.14 79.92 79.92 52.2K
15:15 79.95 79.96 79.69 79.69 60.2K
15:20 79.68 79.77 79.61 79.64 28.2K
15:25 79.73 79.75 79.60 79.60 25.6K
15:30 79.54 79.62 79.42 79.59 85.5K
15:35 79.61 79.68 79.56 79.60 23.0K
15:40 79.61 79.65 79.58 79.64 14.1K
15:45 79.62 79.64 79.51 79.51 19.6K
15:50 79.50 79.50 79.26 79.39 46.1K
15:55 79.34 79.53 79.34 79.51 42.2K
16:00 79.51 79.56 79.45 79.50 28.2K
16:05 79.49 79.50 79.41 79.48 23.5K
16:10 79.45 79.47 79.38 79.40 29.4K
16:15 79.40 79.42 79.35 79.42 24.8K
16:20 79.38 79.44 79.36 79.41 20.8K
16:25 79.42 79.52 79.42 79.48 45.3K
16:30 79.49 79.52 79.41 79.49 37.6K
16:35 79.51 79.53 79.33 79.39 70.5K
16:40 79.35 79.38 79.25 79.32 74.3K
16:45 79.30 79.31 79.13 79.17 100.7K
16:50 79.18 79.27 79.14 79.24 80.4K
16:55 79.30 79.30 79.30 79.30 317.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available