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 78.73 79.02 78.62 78.69 57.9K
10:05 78.65 78.92 78.59 78.88 53.8K
10:10 78.88 78.90 78.77 78.81 46.3K
10:15 78.76 78.76 78.61 78.73 24.0K
10:20 78.73 78.80 78.67 78.70 14.2K
10:25 78.70 78.78 78.70 78.73 12.9K
10:30 78.74 78.74 78.25 78.62 123.1K
10:35 78.63 78.63 78.54 78.54 20.1K
10:40 78.61 78.89 78.61 78.89 67.9K
10:45 78.86 78.86 78.51 78.70 60.3K
10:50 78.70 78.88 78.66 78.84 45.7K
10:55 78.80 78.90 78.61 78.71 72.0K
11:00 78.69 78.69 78.25 78.42 131.2K
11:05 78.33 78.64 78.33 78.64 52.4K
11:10 78.64 78.64 78.48 78.48 26.9K
11:15 78.48 78.56 78.28 78.36 56.9K
11:20 78.40 78.50 78.37 78.46 81.6K
11:25 78.47 78.47 78.37 78.44 26.2K
11:30 78.45 78.68 78.44 78.55 40.3K
11:35 78.63 78.63 78.29 78.32 86.2K
11:40 78.32 78.41 78.32 78.39 19.7K
11:45 78.40 78.40 78.32 78.33 25.4K
11:50 78.34 78.40 78.33 78.37 11.5K
11:55 78.39 78.56 78.38 78.46 119.6K
12:00 78.43 78.44 78.30 78.31 59.8K
12:05 78.31 78.40 78.25 78.33 63.0K
12:10 78.35 78.38 78.19 78.24 56.9K
12:15 78.22 78.33 78.20 78.33 30.7K
12:20 78.28 78.33 78.12 78.12 58.9K
12:25 78.11 78.20 78.07 78.14 145.6K
12:30 78.17 78.17 78.06 78.07 47.6K
12:35 78.07 78.10 77.91 77.97 68.0K
12:40 77.99 78.14 77.94 78.13 37.4K
12:45 78.15 78.15 77.90 77.96 47.4K
12:50 77.96 78.15 77.91 78.15 59.3K
12:55 78.09 78.14 78.01 78.10 29.9K
13:00 78.14 78.15 78.11 78.12 21.1K
13:05 78.11 78.15 78.05 78.08 33.7K
13:10 78.07 78.08 78.04 78.06 7.6K
13:15 78.08 78.08 78.05 78.08 21.4K
13:20 78.06 78.32 78.06 78.19 107.8K
13:25 78.21 78.25 78.20 78.21 18.9K
13:30 78.21 78.22 78.11 78.13 24.1K
13:35 78.15 78.16 77.94 77.94 39.5K
13:40 77.93 78.09 77.93 78.08 57.1K
13:45 78.08 78.10 78.00 78.04 32.5K
13:50 78.04 78.04 77.80 77.83 55.3K
13:55 77.83 77.90 77.81 77.81 85.3K
14:00 77.83 77.84 77.79 77.83 40.3K
14:05 77.81 77.84 77.75 77.78 46.5K
14:10 77.72 77.75 77.70 77.74 39.4K
14:15 77.71 77.74 77.70 77.71 27.7K
14:20 77.71 77.73 77.51 77.54 86.4K
14:25 77.52 77.59 77.51 77.51 77.3K
14:30 77.51 77.51 77.41 77.44 79.0K
14:35 77.43 77.52 77.43 77.43 31.7K
14:40 77.43 77.54 77.38 77.49 34.9K
14:45 77.48 77.52 77.41 77.45 21.7K
14:50 77.44 77.46 77.38 77.38 25.7K
14:55 77.40 77.45 77.33 77.35 86.8K
15:00 77.35 77.35 77.20 77.27 50.3K
15:05 77.27 77.28 77.11 77.14 178.0K
15:10 77.13 77.15 76.72 77.00 285.5K
15:15 77.03 77.03 76.84 76.96 127.6K
15:20 76.94 77.00 76.90 77.00 57.8K
15:25 77.00 77.11 76.96 77.06 81.8K
15:30 77.07 77.19 77.07 77.17 87.1K
15:35 77.17 77.22 77.16 77.16 45.2K
15:40 77.17 77.17 77.10 77.14 38.0K
15:45 77.13 77.14 76.98 77.01 74.0K
15:50 77.03 77.06 76.80 76.80 109.6K
15:55 76.84 77.06 76.77 77.02 192.2K
16:00 77.02 77.29 77.01 77.25 164.3K
16:05 77.26 77.26 77.15 77.17 27.5K
16:10 77.17 77.23 77.11 77.13 97.8K
16:15 77.02 77.02 76.88 76.91 90.2K
16:20 76.89 76.96 76.88 76.92 92.9K
16:25 76.91 76.98 76.86 76.97 107.7K
16:30 76.99 77.04 76.91 77.04 70.3K
16:35 77.02 77.04 76.85 76.85 96.7K
16:40 76.85 76.94 76.83 76.86 125.7K
16:45 76.87 77.07 76.85 77.02 159.3K
16:50 77.02 77.03 76.85 76.91 220.1K
16:55 76.72 76.72 76.72 76.72 862.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available